4952 凌通
上市 ｜ 半導體業
收盤價
50.50
▲+1.70
(+3.48%)
2026-08-11
本益比
28.37
殖利率
1.98%
股價淨值比
2.48
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 49.30 | 50.80 | 48.00 | 50.50 | +1.70 | +3.48% | 530,657 |
| 2026-08-08 | 49.00 | 49.00 | 47.30 | 48.80 | -0.10 | -0.20% | 207,154 |
| 2026-08-07 | 49.40 | 49.70 | 48.75 | 48.90 | +0.90 | +1.88% | 416,836 |
| 2026-08-06 | 47.00 | 48.10 | 46.70 | 48.00 | +0.50 | +1.05% | 223,168 |
| 2026-08-05 | 46.25 | 48.85 | 46.25 | 47.50 | +0.20 | +0.42% | 500,838 |
| 2026-08-04 | 45.45 | 47.30 | 45.35 | 47.30 | +4.30 | +10.00% | 362,343 |
| 2026-08-01 | 43.10 | 44.60 | 42.00 | 43.00 | +0.15 | +0.35% | 493,438 |
| 2026-07-31 | 46.10 | 46.10 | 41.40 | 42.85 | -2.85 | -6.24% | 774,803 |
| 2026-07-30 | 48.45 | 48.45 | 45.50 | 45.70 | -2.80 | -5.77% | 512,786 |
| 2026-07-29 | 49.15 | 49.15 | 47.95 | 48.50 | -0.35 | -0.72% | 321,577 |
| 2026-07-28 | 48.90 | 49.65 | 48.10 | 48.85 | -0.65 | -1.31% | 238,017 |
| 2026-07-25 | 51.50 | 51.50 | 48.90 | 49.50 | -0.80 | -1.59% | 340,133 |
| 2026-07-24 | 50.00 | 51.30 | 49.70 | 50.30 | +1.05 | +2.13% | 462,113 |
| 2026-07-23 | 47.30 | 49.35 | 47.30 | 49.25 | +2.00 | +4.23% | 281,919 |
| 2026-07-22 | 48.60 | 49.05 | 46.20 | 47.25 | -1.15 | -2.38% | 518,038 |
| 2026-07-21 | 50.70 | 51.00 | 48.40 | 48.40 | -3.80 | -7.28% | 814,561 |
| 2026-07-18 | 54.20 | 54.60 | 52.00 | 52.20 | -2.50 | -4.57% | 570,403 |
| 2026-07-17 | 54.50 | 55.90 | 54.00 | 54.70 | +0.60 | +1.11% | 478,753 |
| 2026-07-16 | 55.20 | 57.10 | 51.20 | 54.10 | -1.40 | -2.52% | 969,975 |
| 2026-07-15 | 58.40 | 58.40 | 54.80 | 55.50 | -2.30 | -3.98% | 1,078,918 |
| 2026-07-14 | 58.50 | 60.60 | 57.80 | 57.80 | +0.40 | +0.70% | 2,408,966 |
| 2026-07-11 | 58.50 | 60.60 | 57.80 | 57.80 | +0.40 | +0.70% | 2,408,966 |
| 2026-07-10 | 56.50 | 58.60 | 55.30 | 57.40 | +1.40 | +2.50% | 935,221 |
| 2026-07-09 | 59.20 | 59.50 | 55.70 | 56.00 | -3.20 | -5.41% | 976,394 |
| 2026-07-08 | 59.70 | 60.70 | 58.70 | 59.20 | -0.90 | -1.50% | 1,465,988 |
| 2026-07-07 | 61.00 | 61.70 | 59.20 | 60.10 | +0.30 | +0.50% | 6,364,632 |
| 2026-07-04 | 54.50 | 60.20 | 54.40 | 59.80 | +4.50 | +8.14% | 2,176,863 |
| 2026-07-03 | 57.50 | 58.90 | 55.10 | 55.30 | -2.20 | -3.83% | 1,321,463 |
| 2026-07-02 | 59.00 | 60.60 | 57.50 | 57.50 | +0.80 | +1.41% | 4,368,442 |
| 2026-07-01 | 54.60 | 57.20 | 54.50 | 56.70 | +2.50 | +4.61% | 949,247 |