7769 鴻勁
上市 ｜ 半導體業
收盤價
3790.00
▼-60.00
(-1.56%)
2026-03-28
本益比
55.16
殖利率
1.72%
股價淨值比
11.75
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 3705.00 | 3800.00 | 3690.00 | 3790.00 | -60.00 | -1.56% | 723,957 |
| 2026-03-27 | 3705.00 | 3800.00 | 3690.00 | 3790.00 | -60.00 | -1.56% | 723,957 |
| 2026-03-26 | 3935.00 | 3950.00 | 3825.00 | 3850.00 | -15.00 | -0.39% | 848,658 |
| 2026-03-25 | 3850.00 | 3930.00 | 3820.00 | 3865.00 | +145.00 | +3.90% | 858,330 |
| 2026-03-24 | 4005.00 | 4015.00 | 3620.00 | 3720.00 | -230.00 | -5.82% | 2,107,807 |
| 2026-03-23 | 3900.00 | 4030.00 | 3865.00 | 3950.00 | -155.00 | -3.78% | 890,148 |
| 2026-03-20 | 4160.00 | 4240.00 | 4010.00 | 4105.00 | -55.00 | -1.32% | 2,546,981 |
| 2026-03-19 | 4345.00 | 4345.00 | 4140.00 | 4160.00 | -220.00 | -5.02% | 1,006,278 |
| 2026-03-18 | 4355.00 | 4430.00 | 4305.00 | 4380.00 | +150.00 | +3.55% | 1,425,116 |
| 2026-03-17 | 4180.00 | 4300.00 | 4140.00 | 4230.00 | +155.00 | +3.80% | 1,270,895 |
| 2026-03-16 | 3995.00 | 4090.00 | 3870.00 | 4075.00 | +125.00 | +3.16% | 1,633,581 |
| 2026-03-13 | 4365.00 | 4420.00 | 3895.00 | 3950.00 | -375.00 | -8.67% | 2,901,505 |
| 2026-03-12 | 4315.00 | 4400.00 | 4200.00 | 4325.00 | 0.00 | 0.00% | 885,260 |
| 2026-03-11 | 4230.00 | 4380.00 | 4135.00 | 4325.00 | +220.00 | +5.36% | 1,345,026 |
| 2026-03-10 | 4195.00 | 4260.00 | 4100.00 | 4105.00 | +175.00 | +4.45% | 1,035,786 |
| 2026-03-09 | 3830.00 | 3960.00 | 3805.00 | 3930.00 | -285.00 | -6.76% | 1,397,982 |
| 2026-03-06 | 4190.00 | 4235.00 | 4065.00 | 4215.00 | -30.00 | -0.71% | 830,315 |
| 2026-03-05 | 4180.00 | 4250.00 | 4110.00 | 4245.00 | +265.00 | +6.66% | 1,225,012 |
| 2026-03-04 | 4050.00 | 4175.00 | 3920.00 | 3980.00 | -170.00 | -4.10% | 2,191,569 |
| 2026-03-03 | 4330.00 | 4330.00 | 4065.00 | 4150.00 | -225.00 | -5.14% | 2,175,107 |
| 2026-03-02 | 4760.00 | 4760.00 | 4375.00 | 4375.00 | -485.00 | -9.98% | 2,733,920 |
| 2026-02-26 | 4790.00 | - | - | 4860.00 | - | -% | 0 |
| 2026-02-25 | 4610.00 | - | - | 4815.00 | - | -% | 0 |
| 2026-02-24 | 4400.00 | - | - | 4605.00 | - | -% | 0 |
| 2026-02-23 | 4440.00 | - | - | 4400.00 | - | -% | 0 |
| 2026-02-11 | 4065.00 | - | - | 4345.00 | - | -% | 0 |
| 2026-02-10 | 3880.00 | - | - | 4000.00 | - | -% | 0 |
| 2026-02-09 | 3765.00 | - | - | 3850.00 | - | -% | 0 |
| 2026-02-06 | 3665.00 | - | - | 3690.00 | - | -% | 0 |
| 2026-02-05 | 3750.00 | - | - | 3705.00 | - | -% | 0 |