2388 威盛
上市 ｜ 半導體業
收盤價
78.00
▼-6.20
(-7.36%)
2026-05-28
本益比
433.33
殖利率
0.06%
股價淨值比
1.98
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 84.60 | 84.90 | 77.10 | 78.00 | -6.20 | -7.36% | 21,728,417 |
| 2026-05-27 | 84.60 | 84.90 | 77.10 | 78.00 | -6.20 | -7.36% | 21,728,417 |
| 2026-05-26 | 88.50 | 90.50 | 84.20 | 88.00 | +2.00 | +2.33% | 35,608,717 |
| 2026-05-23 | 82.20 | 88.60 | 80.20 | 86.00 | +4.30 | +5.26% | 42,512,808 |
| 2026-05-22 | 75.20 | 81.70 | 74.50 | 81.70 | +7.40 | +9.96% | 25,435,748 |
| 2026-05-21 | 75.80 | 76.70 | 73.30 | 74.30 | -1.50 | -1.98% | 6,992,031 |
| 2026-05-20 | 75.50 | 76.40 | 72.00 | 75.80 | +0.40 | +0.53% | 8,494,151 |
| 2026-05-19 | 76.00 | 80.70 | 74.50 | 75.40 | -0.40 | -0.53% | 21,208,864 |
| 2026-05-16 | 75.50 | 76.40 | 73.40 | 75.80 | +1.00 | +1.34% | 11,167,734 |
| 2026-05-15 | 73.60 | 74.90 | 72.30 | 74.80 | -0.10 | -0.13% | 7,185,733 |
| 2026-05-14 | 77.30 | 77.80 | 74.10 | 74.90 | -1.80 | -2.35% | 10,298,605 |
| 2026-05-13 | 72.10 | 78.30 | 71.40 | 76.70 | +5.30 | +7.42% | 12,994,023 |
| 2026-05-12 | 75.00 | 76.50 | 70.80 | 71.40 | -4.20 | -5.56% | 13,102,042 |
| 2026-05-09 | 79.90 | 80.30 | 75.20 | 75.60 | -4.40 | -5.50% | 17,707,276 |
| 2026-05-08 | 81.30 | 85.40 | 78.70 | 80.00 | +0.10 | +0.13% | 31,338,605 |
| 2026-05-07 | 81.50 | 83.00 | 79.20 | 79.90 | -3.20 | -3.85% | 22,161,157 |
| 2026-05-06 | 83.00 | 84.20 | 75.20 | 83.10 | +4.50 | +5.73% | 57,348,953 |
| 2026-05-05 | 72.10 | 78.60 | 71.70 | 78.60 | +7.10 | +9.93% | 21,343,602 |
| 2026-05-02 | 72.10 | 78.60 | 71.70 | 78.60 | +7.10 | +9.93% | 21,343,602 |
| 2026-05-01 | 72.90 | 74.10 | 71.10 | 71.50 | -2.60 | -3.51% | 8,294,543 |
| 2026-04-30 | 74.60 | 74.90 | 69.70 | 74.10 | -0.60 | -0.80% | 16,821,469 |
| 2026-04-29 | 79.80 | 80.30 | 73.60 | 74.70 | -3.50 | -4.48% | 24,970,456 |
| 2026-04-28 | 82.60 | 83.70 | 76.80 | 78.20 | +2.10 | +2.76% | 45,979,056 |
| 2026-04-25 | 82.00 | 82.20 | 72.60 | 76.10 | -3.90 | -4.88% | 40,414,844 |
| 2026-04-24 | 77.00 | 80.00 | 77.00 | 80.00 | +7.20 | +9.89% | 9,443,279 |
| 2026-04-23 | 69.00 | 72.80 | 69.00 | 72.80 | +6.60 | +9.97% | 15,279,170 |
| 2026-04-22 | 65.50 | 68.00 | 62.10 | 66.20 | +0.90 | +1.38% | 21,113,791 |
| 2026-04-21 | 62.00 | 65.90 | 61.10 | 65.30 | +3.90 | +6.35% | 14,663,038 |
| 2026-04-18 | 62.40 | 64.80 | 60.60 | 61.40 | -1.00 | -1.60% | 17,817,268 |
| 2026-04-17 | 58.20 | 62.40 | 57.90 | 62.40 | +5.60 | +9.86% | 22,249,251 |