3227 原相
上櫃 ｜ 半導體業
收盤價
226.50
▼-9.50
(-4.03%)
2026-05-28
本益比
20.57
殖利率
0.00%
股價淨值比
3.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 238.00 | 238.50 | 224.00 | 226.50 | -9.50 | -4.03% | 2,804,000 |
| 2026-05-27 | 235.50 | 237.00 | 230.50 | 236.00 | +3.50 | +1.51% | 2,653,000 |
| 2026-05-26 | 235.50 | 236.00 | 231.50 | 232.50 | -0.50 | -0.21% | 2,679,000 |
| 2026-05-23 | 234.00 | 234.00 | 227.50 | 233.00 | +4.00 | +1.75% | 2,659,000 |
| 2026-05-22 | 227.50 | 230.50 | 225.50 | 229.00 | +5.50 | +2.46% | 2,324,000 |
| 2026-05-21 | 218.50 | 230.50 | 218.00 | 223.50 | +5.00 | +2.29% | 2,768,000 |
| 2026-05-20 | 221.00 | 230.50 | 218.00 | 218.50 | -2.50 | -1.13% | 1,969,000 |
| 2026-05-19 | 217.50 | 223.50 | 213.50 | 221.00 | +1.00 | +0.45% | 1,340,000 |
| 2026-05-16 | 230.00 | 233.50 | 220.00 | 220.00 | -8.00 | -3.51% | 2,771,000 |
| 2026-05-15 | 224.50 | 230.00 | 224.00 | 228.00 | +5.00 | +2.24% | 2,256,000 |
| 2026-05-14 | 227.00 | 233.00 | 221.50 | 223.00 | -5.50 | -2.41% | 3,035,000 |
| 2026-05-13 | 232.00 | 233.00 | 224.00 | 228.50 | -3.00 | -1.30% | 2,417,000 |
| 2026-05-12 | 229.50 | 234.50 | 224.50 | 231.50 | +5.00 | +2.21% | 4,086,000 |
| 2026-05-09 | 217.00 | 231.00 | 215.50 | 226.50 | +9.50 | +4.38% | 6,091,000 |
| 2026-05-08 | 219.00 | 221.00 | 216.50 | 217.00 | +1.00 | +0.46% | 1,862,000 |
| 2026-05-07 | 216.00 | 217.00 | 210.00 | 216.00 | +3.00 | +1.41% | 2,127,000 |
| 2026-05-06 | 209.00 | 216.00 | 208.00 | 213.00 | +4.00 | +1.91% | 1,666,000 |
| 2026-05-05 | 209.50 | 210.50 | 205.50 | 209.00 | +1.50 | +0.72% | 1,420,000 |
| 2026-05-02 | 208.00 | 209.00 | 204.50 | 207.50 | +1.00 | +0.48% | 1,258,000 |
| 2026-05-01 | 208.00 | 209.00 | 204.50 | 207.50 | +1.00 | +0.48% | 1,258,000 |
| 2026-04-30 | 209.00 | 211.50 | 204.50 | 206.50 | -2.50 | -1.20% | 1,310,000 |
| 2026-04-29 | 205.50 | 213.50 | 204.00 | 209.00 | +3.50 | +1.70% | 1,312,000 |
| 2026-04-28 | 213.00 | 213.00 | 204.00 | 205.50 | -6.50 | -3.07% | 2,628,000 |
| 2026-04-25 | 221.00 | 221.50 | 210.50 | 212.00 | -3.00 | -1.40% | 4,666,000 |
| 2026-04-24 | 236.00 | 236.50 | 210.00 | 215.00 | -5.00 | -2.27% | 10,530,000 |
| 2026-04-23 | 202.50 | 220.00 | 202.50 | 220.00 | +20.00 | +10.00% | 6,185,000 |
| 2026-04-22 | 201.50 | 203.00 | 198.00 | 200.00 | 0.00 | 0.00% | 2,195,000 |
| 2026-04-21 | 198.50 | 201.50 | 197.00 | 200.00 | +2.00 | +1.01% | 1,137,000 |
| 2026-04-18 | 201.50 | 203.00 | 196.00 | 198.00 | 0.00 | 0.00% | 1,076,000 |
| 2026-04-17 | 192.50 | 200.00 | 192.50 | 198.00 | +7.50 | +3.94% | 1,821,000 |