3141 晶宏
上櫃 ｜ 半導體業
收盤價
79.70
▲+0.50
(+0.63%)
2026-05-28
本益比
78.91
殖利率
0.00%
股價淨值比
2.23
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 80.10 | 81.60 | 77.60 | 79.70 | +0.50 | +0.63% | 4,478,000 |
| 2026-05-27 | 78.70 | 82.00 | 75.80 | 79.20 | +0.70 | +0.89% | 6,469,000 |
| 2026-05-26 | 78.50 | 80.40 | 77.00 | 78.50 | +1.10 | +1.42% | 7,282,000 |
| 2026-05-23 | 74.50 | 78.20 | 70.50 | 77.40 | +6.10 | +8.56% | 9,196,000 |
| 2026-05-22 | 66.90 | 71.30 | 65.70 | 71.30 | +6.40 | +9.86% | 3,728,000 |
| 2026-05-21 | 61.20 | 67.00 | 60.40 | 64.90 | +3.10 | +5.02% | 2,923,000 |
| 2026-05-20 | 63.80 | 64.90 | 60.10 | 61.80 | -2.50 | -3.89% | 2,065,000 |
| 2026-05-19 | 64.10 | 65.20 | 62.60 | 64.30 | -1.20 | -1.83% | 2,241,000 |
| 2026-05-16 | 64.20 | 68.80 | 64.20 | 65.50 | +2.90 | +4.63% | 5,670,000 |
| 2026-05-15 | 63.40 | 64.50 | 61.40 | 62.60 | -1.20 | -1.88% | 3,662,000 |
| 2026-05-14 | 63.00 | 69.10 | 62.00 | 63.80 | +0.80 | +1.27% | 10,533,000 |
| 2026-05-13 | 57.60 | 63.00 | 56.50 | 63.00 | +5.70 | +9.95% | 3,898,000 |
| 2026-05-12 | 56.50 | 58.60 | 54.00 | 57.30 | +2.30 | +4.18% | 2,717,000 |
| 2026-05-09 | 59.10 | 59.10 | 53.50 | 55.00 | -1.10 | -1.96% | 4,679,000 |
| 2026-05-08 | 52.20 | 56.10 | 51.50 | 56.10 | +5.10 | +10.00% | 3,219,000 |
| 2026-05-07 | 52.40 | 52.70 | 50.50 | 51.00 | -0.90 | -1.73% | 1,038,000 |
| 2026-05-06 | 49.80 | 52.30 | 49.35 | 51.90 | +2.15 | +4.32% | 1,357,000 |
| 2026-05-05 | 51.00 | 51.60 | 49.25 | 49.75 | +1.90 | +3.97% | 1,384,000 |
| 2026-05-02 | 46.75 | 49.50 | 46.20 | 47.85 | +1.35 | +2.90% | 683,000 |
| 2026-05-01 | 46.75 | 49.50 | 46.20 | 47.85 | +1.35 | +2.90% | 683,000 |
| 2026-04-30 | 46.25 | 46.75 | 45.20 | 46.50 | +0.25 | +0.54% | 350,000 |
| 2026-04-29 | 48.00 | 48.00 | 46.25 | 46.25 | -1.25 | -2.63% | 471,000 |
| 2026-04-28 | 48.75 | 49.00 | 46.35 | 47.50 | -1.15 | -2.36% | 530,000 |
| 2026-04-25 | 48.80 | 51.70 | 48.55 | 48.65 | +0.05 | +0.10% | 1,225,000 |
| 2026-04-24 | 51.60 | 51.90 | 47.15 | 48.60 | -3.00 | -5.81% | 1,719,000 |
| 2026-04-23 | 51.50 | 53.00 | 50.30 | 51.60 | +2.65 | +5.41% | 4,164,000 |
| 2026-04-22 | 44.70 | 48.95 | 44.70 | 48.95 | +4.45 | +10.00% | 1,179,000 |
| 2026-04-21 | 44.80 | 45.30 | 44.25 | 44.50 | +0.30 | +0.68% | 347,000 |
| 2026-04-18 | 43.80 | 44.85 | 43.65 | 44.20 | +0.55 | +1.26% | 419,000 |
| 2026-04-17 | 43.05 | 44.50 | 43.05 | 43.65 | +0.55 | +1.28% | 506,000 |