3169 亞信
上櫃 ｜ 半導體業
收盤價
119.00
▼-1.00
(-0.83%)
2026-05-28
本益比
33.90
殖利率
0.00%
股價淨值比
3.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 121.00 | 127.50 | 118.00 | 119.00 | -1.00 | -0.83% | 1,160,000 |
| 2026-05-27 | 123.00 | 125.50 | 118.00 | 120.00 | -1.50 | -1.23% | 1,008,000 |
| 2026-05-26 | 126.00 | 126.00 | 120.50 | 121.50 | -0.50 | -0.41% | 1,027,000 |
| 2026-05-23 | 119.50 | 124.00 | 116.50 | 122.00 | +4.00 | +3.39% | 1,791,000 |
| 2026-05-22 | 114.00 | 118.00 | 113.50 | 118.00 | +4.50 | +3.96% | 1,285,000 |
| 2026-05-21 | 104.50 | 114.50 | 104.50 | 113.50 | +9.00 | +8.61% | 725,000 |
| 2026-05-20 | 107.50 | 109.50 | 103.50 | 104.50 | -3.50 | -3.24% | 411,000 |
| 2026-05-19 | 110.00 | 110.00 | 104.50 | 108.00 | -2.50 | -2.26% | 413,000 |
| 2026-05-16 | 114.50 | 115.50 | 109.00 | 110.50 | -4.00 | -3.49% | 616,000 |
| 2026-05-15 | 112.00 | 116.00 | 111.00 | 114.50 | +3.50 | +3.15% | 964,000 |
| 2026-05-14 | 109.50 | 112.00 | 107.50 | 111.00 | -0.50 | -0.45% | 442,000 |
| 2026-05-13 | 118.50 | 118.50 | 110.50 | 111.50 | -5.00 | -4.29% | 958,000 |
| 2026-05-12 | 114.00 | 118.50 | 111.00 | 116.50 | +4.00 | +3.56% | 1,386,000 |
| 2026-05-09 | 109.50 | 119.00 | 109.50 | 112.50 | +3.00 | +2.74% | 1,504,000 |
| 2026-05-08 | 113.00 | 113.00 | 108.00 | 109.50 | -2.00 | -1.79% | 669,000 |
| 2026-05-07 | 113.00 | 115.50 | 108.00 | 111.50 | +2.00 | +1.83% | 1,504,000 |
| 2026-05-06 | 107.50 | 112.50 | 107.50 | 109.50 | +2.00 | +1.86% | 1,077,000 |
| 2026-05-05 | 109.00 | 113.00 | 106.00 | 107.50 | +4.50 | +4.37% | 1,574,000 |
| 2026-05-02 | 106.50 | 106.50 | 103.00 | 103.00 | -3.00 | -2.83% | 285,000 |
| 2026-05-01 | 106.50 | 106.50 | 103.00 | 103.00 | -3.00 | -2.83% | 285,000 |
| 2026-04-30 | 109.00 | 109.00 | 103.50 | 106.00 | -2.00 | -1.85% | 564,000 |
| 2026-04-29 | 106.50 | 113.00 | 106.50 | 108.00 | +1.50 | +1.41% | 1,096,000 |
| 2026-04-28 | 113.00 | 113.50 | 106.00 | 106.50 | -5.00 | -4.48% | 819,000 |
| 2026-04-25 | 108.00 | 115.50 | 108.00 | 111.50 | +6.00 | +5.69% | 2,064,000 |
| 2026-04-24 | 120.00 | 120.00 | 104.50 | 105.50 | -10.50 | -9.05% | 2,633,000 |
| 2026-04-23 | 105.50 | 116.00 | 104.50 | 116.00 | +10.50 | +9.95% | 2,528,000 |
| 2026-04-22 | 96.20 | 105.50 | 96.20 | 105.50 | +9.30 | +9.67% | 1,436,000 |
| 2026-04-21 | 95.90 | 97.20 | 95.90 | 96.20 | +0.80 | +0.84% | 181,000 |
| 2026-04-18 | 96.50 | 96.90 | 95.20 | 95.40 | -0.20 | -0.21% | 206,000 |
| 2026-04-17 | 92.00 | 96.00 | 91.80 | 95.60 | +3.80 | +4.14% | 355,000 |