3035 智原
上市 ｜ 半導體業
收盤價
208.00
▼-10.50
(-4.81%)
2026-05-28
本益比
110.64
殖利率
0.87%
股價淨值比
3.97
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 219.50 | 219.50 | 207.00 | 208.00 | -10.50 | -4.81% | 20,600,438 |
| 2026-05-27 | 219.50 | 219.50 | 207.00 | 208.00 | -10.50 | -4.81% | 20,600,438 |
| 2026-05-26 | 210.00 | 216.50 | 205.00 | 211.00 | +3.00 | +1.44% | 28,366,148 |
| 2026-05-23 | 195.50 | 208.00 | 195.00 | 208.00 | +18.50 | +9.76% | 25,033,779 |
| 2026-05-22 | 189.50 | 194.00 | 184.00 | 189.50 | +1.00 | +0.53% | 7,924,700 |
| 2026-05-21 | 190.00 | 197.00 | 186.00 | 188.50 | -4.50 | -2.33% | 10,331,541 |
| 2026-05-20 | 184.50 | 193.50 | 177.00 | 193.00 | +3.00 | +1.58% | 10,899,387 |
| 2026-05-19 | 200.00 | 202.00 | 188.50 | 190.00 | -8.50 | -4.28% | 17,316,908 |
| 2026-05-16 | 197.00 | 200.00 | 188.50 | 198.50 | +4.50 | +2.32% | 19,023,300 |
| 2026-05-15 | 201.50 | 204.00 | 192.00 | 194.00 | -14.50 | -6.95% | 21,341,274 |
| 2026-05-14 | 200.50 | 210.50 | 187.00 | 208.50 | +13.00 | +6.65% | 40,874,239 |
| 2026-05-13 | 182.00 | 195.50 | 182.00 | 195.50 | +17.50 | +9.83% | 25,421,544 |
| 2026-05-12 | 178.50 | 185.00 | 173.00 | 178.00 | -3.00 | -1.66% | 10,769,382 |
| 2026-05-09 | 184.50 | 187.50 | 179.50 | 181.00 | -0.50 | -0.28% | 13,576,828 |
| 2026-05-08 | 180.00 | 186.00 | 175.00 | 181.50 | +4.50 | +2.54% | 18,503,277 |
| 2026-05-07 | 169.50 | 181.50 | 169.00 | 177.00 | +8.00 | +4.73% | 13,265,624 |
| 2026-05-06 | 171.50 | 172.50 | 168.50 | 169.00 | +1.00 | +0.60% | 6,162,119 |
| 2026-05-05 | 170.00 | 172.50 | 167.00 | 168.00 | -0.50 | -0.30% | 9,878,768 |
| 2026-05-02 | 170.00 | 172.50 | 167.00 | 168.00 | -0.50 | -0.30% | 9,878,768 |
| 2026-05-01 | 175.00 | 178.50 | 168.50 | 168.50 | -8.00 | -4.53% | 13,625,991 |
| 2026-04-30 | 183.00 | 187.50 | 176.00 | 176.50 | -10.00 | -5.36% | 21,136,078 |
| 2026-04-29 | 195.00 | 198.50 | 182.50 | 186.50 | +1.50 | +0.81% | 52,051,494 |
| 2026-04-28 | 180.00 | 185.00 | 177.00 | 185.00 | +16.50 | +9.79% | 34,838,693 |
| 2026-04-25 | 182.00 | 183.00 | 165.00 | 168.50 | -10.50 | -5.87% | 19,913,699 |
| 2026-04-24 | 179.00 | 186.00 | 177.00 | 179.00 | -1.00 | -0.56% | 18,286,028 |
| 2026-04-23 | 177.00 | 182.00 | 173.50 | 180.00 | +5.50 | +3.15% | 22,510,542 |
| 2026-04-22 | 162.00 | 174.50 | 161.50 | 174.50 | +15.50 | +9.75% | 14,758,953 |
| 2026-04-21 | 157.00 | 162.00 | 155.50 | 159.00 | +2.50 | +1.60% | 5,268,698 |
| 2026-04-18 | 152.00 | 159.00 | 150.50 | 156.50 | +7.00 | +4.68% | 5,770,673 |
| 2026-04-17 | 154.50 | 155.00 | 149.00 | 149.50 | -3.50 | -2.29% | 3,546,168 |