3227 原相
上櫃 ｜ 半導體業
收盤價
180.00
▼-2.50
(-1.37%)
2026-04-04
本益比
14.54
殖利率
0.00%
股價淨值比
2.17
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 184.00 | 184.00 | 178.50 | 180.00 | -2.50 | -1.37% | 595,000 |
| 2026-04-03 | 184.00 | 184.00 | 178.50 | 180.00 | -2.50 | -1.37% | 595,000 |
| 2026-04-02 | 182.50 | 183.50 | 181.00 | 182.50 | +5.50 | +3.11% | 725,000 |
| 2026-04-01 | 183.50 | 187.00 | 176.50 | 177.00 | -8.50 | -4.58% | 1,512,000 |
| 2026-03-31 | 185.00 | 188.00 | 184.50 | 185.50 | -4.00 | -2.11% | 598,000 |
| 2026-03-28 | 187.00 | 189.50 | 186.50 | 189.50 | 0.00 | 0.00% | 582,000 |
| 2026-03-27 | 187.00 | 189.50 | 186.50 | 189.50 | 0.00 | 0.00% | 602,411 |
| 2026-03-26 | 193.00 | 195.00 | 189.50 | 189.50 | -3.50 | -1.81% | 705,489 |
| 2026-03-25 | 192.50 | 193.50 | 191.50 | 193.00 | +4.00 | +2.12% | 374,992 |
| 2026-03-24 | 194.50 | 194.50 | 188.50 | 189.00 | -1.50 | -0.79% | 561,215 |
| 2026-03-23 | 190.50 | 195.50 | 188.50 | 190.50 | -4.50 | -2.31% | 631,285 |
| 2026-03-20 | 191.50 | 197.50 | 190.00 | 195.00 | +4.50 | +2.36% | 925,871 |
| 2026-03-19 | 196.50 | 198.00 | 190.50 | 190.50 | -7.00 | -3.54% | 1,025,363 |
| 2026-03-18 | 198.50 | 199.00 | 196.50 | 197.50 | +0.50 | +0.25% | 701,522 |
| 2026-03-17 | 199.00 | 200.00 | 197.00 | 197.00 | -1.00 | -0.51% | 686,883 |
| 2026-03-16 | 200.00 | 200.00 | 196.50 | 198.00 | 0.00 | 0.00% | 626,383 |
| 2026-03-13 | 197.00 | 200.00 | 194.00 | 198.00 | 0.00 | 0.00% | 560,631 |
| 2026-03-12 | 198.00 | 202.50 | 194.00 | 198.00 | 0.00 | 0.00% | 1,070,638 |
| 2026-03-11 | 192.50 | 199.00 | 191.00 | 198.00 | +8.50 | +4.49% | 859,173 |
| 2026-03-10 | 190.00 | - | - | 189.50 | - | -% | 0 |
| 2026-03-09 | 189.00 | - | - | 184.50 | - | -% | 0 |
| 2026-03-06 | 195.50 | 198.00 | 193.50 | 197.00 | +1.50 | +0.77% | 541,693 |
| 2026-03-05 | 195.00 | 196.50 | 192.00 | 195.50 | +6.50 | +3.44% | 851,914 |
| 2026-03-04 | 196.00 | 196.00 | 189.00 | 189.00 | -9.00 | -4.55% | 1,630,415 |
| 2026-03-03 | 204.00 | 204.50 | 196.50 | 198.00 | -5.00 | -2.46% | 1,283,745 |
| 2026-03-02 | 201.00 | 206.50 | 198.50 | 203.00 | -3.00 | -1.46% | 1,213,676 |
| 2026-02-26 | 206.00 | 209.00 | 205.50 | 206.00 | 0.00 | 0.00% | 1,445,737 |
| 2026-02-25 | 207.00 | 208.00 | 203.50 | 206.00 | +1.00 | +0.49% | 1,898,305 |
| 2026-02-24 | 198.50 | 205.00 | 198.50 | 205.00 | +7.00 | +3.54% | 1,677,957 |
| 2026-02-23 | 192.50 | 201.50 | 191.50 | 198.00 | +7.00 | +3.66% | 1,925,643 |