4952 凌通
上市 ｜ 半導體業
收盤價
56.90
▼-1.00
(-1.73%)
2026-06-27
本益比
51.26
殖利率
1.76%
股價淨值比
2.83
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 58.30 | 58.50 | 56.20 | 56.90 | -1.00 | -1.73% | 692,030 |
| 2026-06-26 | 56.00 | 59.10 | 56.00 | 57.90 | 0.00 | 0.00% | 1,184,824 |
| 2026-06-25 | 61.40 | 61.40 | 57.60 | 58.00 | -2.50 | -4.13% | 1,893,305 |
| 2026-06-24 | 58.10 | 61.60 | 58.10 | 60.50 | +2.60 | +4.49% | 3,010,451 |
| 2026-06-23 | 57.00 | 58.90 | 56.20 | 57.90 | +0.50 | +0.87% | 1,716,803 |
| 2026-06-20 | 57.00 | 58.90 | 56.20 | 57.90 | +0.50 | +0.87% | 1,716,803 |
| 2026-06-19 | 55.00 | 58.30 | 55.00 | 57.40 | +1.40 | +2.50% | 1,901,212 |
| 2026-06-18 | 59.00 | 59.00 | 55.50 | 56.00 | -2.50 | -4.27% | 2,896,170 |
| 2026-06-17 | 53.90 | 59.00 | 53.90 | 58.50 | +4.70 | +8.74% | 4,851,326 |
| 2026-06-16 | 55.00 | 56.60 | 53.50 | 53.80 | +2.00 | +3.86% | 4,641,901 |
| 2026-06-13 | 47.50 | 51.80 | 47.50 | 51.80 | +4.65 | +9.86% | 1,522,783 |
| 2026-06-12 | 48.45 | 49.75 | 47.00 | 47.15 | -1.90 | -3.87% | 391,532 |
| 2026-06-11 | 46.75 | 49.50 | 46.05 | 49.05 | +3.05 | +6.63% | 474,973 |
| 2026-06-10 | 44.80 | 46.15 | 44.75 | 46.00 | -3.40 | -6.88% | 509,688 |
| 2026-06-09 | 50.40 | 50.60 | 49.00 | 49.40 | -1.30 | -2.56% | 462,698 |
| 2026-06-06 | 51.60 | 52.00 | 50.30 | 50.70 | -1.30 | -2.50% | 525,661 |
| 2026-06-05 | 51.60 | 52.00 | 50.30 | 50.70 | -1.30 | -2.50% | 525,661 |
| 2026-06-04 | 52.30 | 52.30 | 50.10 | 51.10 | -0.80 | -1.54% | 746,932 |
| 2026-06-03 | 52.80 | 53.30 | 51.50 | 51.90 | -0.90 | -1.70% | 1,029,572 |
| 2026-06-02 | 54.40 | 54.40 | 52.20 | 52.80 | -0.50 | -0.94% | 1,167,339 |
| 2026-05-30 | 54.50 | 55.50 | 52.30 | 53.30 | -2.50 | -4.48% | 2,044,758 |
| 2026-05-29 | 55.80 | 58.40 | 54.70 | 55.80 | +0.80 | +1.45% | 6,669,911 |
| 2026-05-28 | 54.70 | 55.70 | 53.30 | 55.00 | +0.30 | +0.55% | 1,944,485 |
| 2026-05-27 | 54.70 | 55.70 | 53.30 | 55.00 | +0.30 | +0.55% | 1,944,485 |
| 2026-05-26 | 52.60 | 54.30 | 52.00 | 53.90 | +1.40 | +2.67% | 2,348,532 |
| 2026-05-23 | 50.50 | 53.50 | 49.95 | 52.50 | +2.80 | +5.63% | 2,619,814 |
| 2026-05-22 | 47.90 | 51.10 | 47.50 | 49.70 | +1.70 | +3.54% | 705,607 |
| 2026-05-21 | 49.75 | 49.80 | 47.60 | 48.00 | -1.75 | -3.52% | 634,306 |
| 2026-05-20 | 50.20 | 50.20 | 49.00 | 49.75 | -0.55 | -1.09% | 436,229 |
| 2026-05-19 | 52.30 | 53.10 | 50.00 | 50.30 | -1.70 | -3.27% | 1,121,612 |