4952 凌通
上市 ｜ 半導體業
收盤價
51.60
▲+2.70
(+5.52%)
2026-05-13
本益比
46.49
殖利率
1.94%
股價淨值比
2.57
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 48.90 | 51.90 | 48.90 | 51.60 | +2.70 | +5.52% | 1,696,345 |
| 2026-05-12 | 49.75 | 51.40 | 48.25 | 48.90 | 0.00 | 0.00% | 1,070,322 |
| 2026-05-09 | 48.00 | 49.75 | 47.30 | 48.90 | +1.80 | +3.82% | 1,183,657 |
| 2026-05-08 | 47.90 | 48.30 | 46.75 | 47.10 | -0.20 | -0.42% | 658,574 |
| 2026-05-07 | 45.70 | 48.65 | 45.70 | 47.30 | +0.50 | +1.07% | 767,668 |
| 2026-05-06 | 46.60 | 47.90 | 46.60 | 46.80 | +0.25 | +0.54% | 378,907 |
| 2026-05-05 | 46.55 | 47.55 | 46.25 | 46.55 | 0.00 | 0.00% | 482,564 |
| 2026-05-02 | 46.55 | 47.55 | 46.25 | 46.55 | 0.00 | 0.00% | 482,564 |
| 2026-05-01 | 48.35 | 48.35 | 46.55 | 46.55 | -1.15 | -2.41% | 587,439 |
| 2026-04-30 | 48.00 | 48.55 | 47.10 | 47.70 | -0.15 | -0.31% | 601,872 |
| 2026-04-29 | 49.70 | 49.90 | 46.75 | 47.85 | -2.45 | -4.87% | 915,990 |
| 2026-04-28 | 53.00 | 53.00 | 49.90 | 50.30 | -1.70 | -3.27% | 1,652,896 |
| 2026-04-25 | 56.00 | 56.20 | 48.85 | 52.00 | -1.50 | -2.80% | 5,981,982 |
| 2026-04-24 | 51.00 | 53.50 | 50.90 | 53.50 | +4.85 | +9.97% | 6,638,283 |
| 2026-04-23 | 45.00 | 48.65 | 44.40 | 48.65 | +4.40 | +9.94% | 2,170,433 |
| 2026-04-22 | 42.90 | 44.30 | 42.65 | 44.25 | +1.75 | +4.12% | 659,154 |
| 2026-04-21 | 42.50 | 43.30 | 42.10 | 42.50 | +0.30 | +0.71% | 383,653 |
| 2026-04-18 | 42.05 | 42.40 | 41.75 | 42.20 | +0.45 | +1.08% | 199,102 |
| 2026-04-17 | 42.40 | 42.55 | 41.60 | 41.75 | -0.35 | -0.83% | 324,084 |
| 2026-04-16 | 42.50 | 42.90 | 41.70 | 42.10 | -0.05 | -0.12% | 311,114 |
| 2026-04-15 | 41.55 | 42.35 | 40.90 | 42.15 | +1.35 | +3.31% | 299,602 |
| 2026-04-14 | 41.20 | 41.45 | 40.65 | 40.80 | +0.15 | +0.37% | 192,902 |
| 2026-04-11 | 41.00 | 41.40 | 40.20 | 40.65 | +0.65 | +1.63% | 352,367 |
| 2026-04-10 | 39.70 | 40.20 | 39.40 | 40.00 | +1.30 | +3.36% | 241,024 |
| 2026-04-09 | 39.45 | 39.50 | 38.65 | 38.70 | -0.40 | -1.02% | 211,628 |
| 2026-04-08 | 40.20 | 40.20 | 38.90 | 39.10 | -0.90 | -2.25% | 215,729 |
| 2026-04-07 | 40.20 | 40.20 | 38.90 | 39.10 | -0.90 | -2.25% | 215,729 |
| 2026-04-04 | 40.20 | 40.20 | 38.90 | 39.10 | -0.90 | -2.25% | 215,729 |
| 2026-04-03 | 39.35 | 40.00 | 39.35 | 40.00 | +1.25 | +3.23% | 166,735 |
| 2026-04-02 | 39.90 | 40.20 | 38.50 | 38.75 | -1.15 | -2.88% | 323,537 |