3264 欣銓
上櫃 ｜ 半導體業
收盤價
229.50
▼-1.50
(-0.65%)
2026-05-28
本益比
35.58
殖利率
0.00%
股價淨值比
5.37
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 238.50 | 239.00 | 226.50 | 229.50 | -1.50 | -0.65% | 8,698,000 |
| 2026-05-27 | 228.00 | 233.50 | 221.00 | 231.00 | +7.00 | +3.13% | 9,852,000 |
| 2026-05-26 | 226.00 | 232.00 | 223.00 | 224.00 | +2.50 | +1.13% | 8,140,000 |
| 2026-05-23 | 221.00 | 229.50 | 218.00 | 221.50 | +2.50 | +1.14% | 7,076,000 |
| 2026-05-22 | 212.50 | 221.00 | 212.00 | 219.00 | +12.50 | +6.05% | 6,281,000 |
| 2026-05-21 | 212.00 | 214.00 | 203.50 | 206.50 | -8.00 | -3.73% | 11,803,000 |
| 2026-05-20 | 230.00 | 230.00 | 210.00 | 214.50 | -15.50 | -6.74% | 11,515,000 |
| 2026-05-19 | 219.00 | 230.00 | 217.50 | 230.00 | +4.00 | +1.77% | 5,719,000 |
| 2026-05-16 | 232.00 | 241.00 | 222.00 | 226.00 | -3.00 | -1.31% | 19,092,000 |
| 2026-05-15 | 234.00 | 237.00 | 227.00 | 229.00 | -1.00 | -0.43% | 9,426,000 |
| 2026-05-14 | 224.00 | 231.00 | 222.00 | 230.00 | +1.50 | +0.66% | 5,615,000 |
| 2026-05-13 | 227.50 | 234.00 | 222.00 | 228.50 | +3.00 | +1.33% | 11,008,000 |
| 2026-05-12 | 220.00 | 228.50 | 216.50 | 225.50 | +1.50 | +0.67% | 8,182,000 |
| 2026-05-09 | 240.00 | 244.50 | 224.00 | 224.00 | -24.50 | -9.86% | 20,591,000 |
| 2026-05-08 | 236.00 | 248.50 | 230.00 | 248.50 | +22.50 | +9.96% | 15,151,000 |
| 2026-05-07 | 244.00 | 249.00 | 218.50 | 226.00 | -9.50 | -4.03% | 26,935,000 |
| 2026-05-06 | 220.00 | 235.50 | 218.00 | 235.50 | +21.00 | +9.79% | 18,479,000 |
| 2026-05-05 | 197.00 | 214.50 | 197.00 | 214.50 | +19.50 | +10.00% | 12,305,000 |
| 2026-05-02 | 197.50 | 202.50 | 192.00 | 195.00 | -4.50 | -2.26% | 10,284,000 |
| 2026-05-01 | 197.50 | 202.50 | 192.00 | 195.00 | -4.50 | -2.26% | 10,284,000 |
| 2026-04-30 | 195.50 | 200.50 | 194.00 | 199.50 | +1.00 | +0.50% | 7,257,000 |
| 2026-04-29 | 194.00 | 201.50 | 191.00 | 198.50 | +4.50 | +2.32% | 7,281,000 |
| 2026-04-28 | 212.00 | 213.00 | 190.00 | 194.00 | -16.00 | -7.62% | 19,129,000 |
| 2026-04-25 | 201.50 | 215.00 | 201.00 | 210.00 | +12.50 | +6.33% | 22,899,000 |
| 2026-04-24 | 213.50 | 216.00 | 193.00 | 197.50 | -12.50 | -5.95% | 19,882,000 |
| 2026-04-23 | 208.00 | 221.50 | 202.50 | 210.00 | +4.00 | +1.94% | 35,250,000 |
| 2026-04-22 | 198.00 | 206.00 | 196.50 | 206.00 | +18.50 | +9.87% | 16,301,000 |
| 2026-04-21 | 176.00 | 188.50 | 174.00 | 187.50 | +15.50 | +9.01% | 18,269,000 |
| 2026-04-18 | 175.00 | 176.50 | 171.50 | 172.00 | -3.00 | -1.71% | 9,695,000 |
| 2026-04-17 | 186.50 | 186.50 | 172.50 | 175.00 | -12.00 | -6.42% | 18,470,000 |