3035 智原
上市 ｜ 半導體業
收盤價
139.00
▼-5.50
(-3.81%)
2026-04-04
本益比
49.47
殖利率
1.29%
股價淨值比
2.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 146.00 | 147.00 | 139.00 | 139.00 | -5.50 | -3.81% | 1,933,823 |
| 2026-04-03 | 144.50 | 145.50 | 143.00 | 144.50 | +3.50 | +2.48% | 1,349,343 |
| 2026-04-02 | 145.00 | 147.00 | 140.00 | 141.00 | -5.50 | -3.75% | 2,792,260 |
| 2026-04-01 | 148.00 | 148.00 | 144.50 | 146.50 | -4.00 | -2.66% | 2,336,803 |
| 2026-03-31 | 148.00 | 148.00 | 144.50 | 146.50 | -4.00 | -2.66% | 2,336,803 |
| 2026-03-28 | 150.50 | 151.50 | 147.50 | 150.50 | -0.50 | -0.33% | 2,021,713 |
| 2026-03-27 | 150.50 | 151.50 | 147.50 | 150.50 | -0.50 | -0.33% | 2,021,713 |
| 2026-03-26 | 151.50 | 155.50 | 151.00 | 151.00 | -0.50 | -0.33% | 2,131,896 |
| 2026-03-25 | 151.00 | 153.00 | 150.00 | 151.50 | +3.50 | +2.36% | 884,017 |
| 2026-03-24 | 154.50 | 154.50 | 147.50 | 148.00 | -3.00 | -1.99% | 1,771,415 |
| 2026-03-23 | 152.00 | 156.50 | 151.00 | 151.00 | -6.50 | -4.13% | 1,555,427 |
| 2026-03-20 | 160.50 | 163.50 | 157.50 | 157.50 | -3.00 | -1.87% | 2,319,552 |
| 2026-03-19 | 161.00 | 162.00 | 160.00 | 160.50 | -3.50 | -2.13% | 1,981,694 |
| 2026-03-18 | 160.00 | 165.00 | 157.00 | 164.00 | +5.00 | +3.14% | 4,054,908 |
| 2026-03-17 | 158.00 | 159.00 | 155.00 | 159.00 | +3.50 | +2.25% | 2,559,914 |
| 2026-03-16 | 152.00 | 156.50 | 150.00 | 155.50 | +4.00 | +2.64% | 2,254,599 |
| 2026-03-13 | 152.50 | 153.00 | 150.00 | 151.50 | -2.00 | -1.30% | 1,510,596 |
| 2026-03-12 | 153.50 | 159.50 | 152.00 | 153.50 | -0.50 | -0.32% | 2,280,705 |
| 2026-03-11 | 147.00 | 154.50 | 147.00 | 154.00 | +8.00 | +5.48% | 2,423,147 |
| 2026-03-10 | 148.00 | 148.00 | 144.50 | 146.00 | +2.00 | +1.39% | 1,889,840 |
| 2026-03-09 | 143.00 | 147.00 | 143.00 | 144.00 | -14.50 | -9.15% | 4,191,892 |
| 2026-03-06 | 159.00 | 160.00 | 157.50 | 158.50 | -0.50 | -0.31% | 1,417,287 |
| 2026-03-05 | 162.00 | 162.50 | 158.00 | 159.00 | +1.00 | +0.63% | 2,155,422 |
| 2026-03-04 | 163.00 | 165.00 | 156.50 | 158.00 | -6.50 | -3.95% | 4,268,033 |
| 2026-03-03 | 169.50 | 174.00 | 164.00 | 164.50 | -2.00 | -1.20% | 4,832,686 |
| 2026-03-02 | 162.00 | 167.50 | 162.00 | 166.50 | -1.50 | -0.89% | 2,115,134 |
| 2026-02-26 | 168.50 | 174.50 | 168.00 | 168.00 | +0.50 | +0.30% | 6,002,639 |
| 2026-02-25 | 167.00 | 168.50 | 166.00 | 167.50 | +1.00 | +0.60% | 2,803,331 |
| 2026-02-24 | 165.50 | 167.50 | 164.50 | 166.50 | 0.00 | 0.00% | 2,939,833 |
| 2026-02-23 | 163.50 | 167.00 | 160.00 | 166.50 | +4.50 | +2.78% | 3,806,845 |