3443 創意
上市 ｜ 半導體業
收盤價
5285.00
▼-25.00
(-0.47%)
2026-05-28
本益比
159.00
殖利率
0.38%
股價淨值比
48.56
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 5510.00 | 5510.00 | 4910.00 | 5285.00 | -25.00 | -0.47% | 2,019,188 |
| 2026-05-27 | 5510.00 | 5510.00 | 4910.00 | 5285.00 | -25.00 | -0.47% | 1,958,188 |
| 2026-05-26 | 5105.00 | 5195.00 | 4955.00 | 5140.00 | +75.00 | +1.48% | 2,682,444 |
| 2026-05-23 | 4820.00 | 5065.00 | 4770.00 | 5065.00 | +460.00 | +9.99% | 2,896,956 |
| 2026-05-22 | 4505.00 | 4830.00 | 4420.00 | 4605.00 | +140.00 | +3.14% | 3,290,150 |
| 2026-05-21 | 4710.00 | 4710.00 | 4370.00 | 4465.00 | -275.00 | -5.80% | 2,565,536 |
| 2026-05-20 | 4625.00 | 4760.00 | 4560.00 | 4740.00 | -105.00 | -2.17% | 2,458,298 |
| 2026-05-19 | 5140.00 | 5205.00 | 4765.00 | 4845.00 | -230.00 | -4.53% | 3,680,869 |
| 2026-05-16 | 5505.00 | 5515.00 | 5055.00 | 5075.00 | -255.00 | -4.78% | 2,742,620 |
| 2026-05-15 | 5405.00 | 5455.00 | 5050.00 | 5330.00 | -240.00 | -4.31% | 2,747,701 |
| 2026-05-14 | 5950.00 | 5950.00 | 5510.00 | 5570.00 | -160.00 | -2.79% | 2,615,297 |
| 2026-05-13 | 5300.00 | 5730.00 | 5245.00 | 5730.00 | +520.00 | +9.98% | 2,419,167 |
| 2026-05-12 | 5465.00 | 5555.00 | 5210.00 | 5210.00 | -240.00 | -4.40% | 2,898,906 |
| 2026-05-09 | 4955.00 | 5450.00 | 4945.00 | 5450.00 | +495.00 | +9.99% | 2,180,365 |
| 2026-05-08 | 4925.00 | 4965.00 | 4520.00 | 4955.00 | +120.00 | +2.48% | 4,890,790 |
| 2026-05-07 | 4700.00 | 4930.00 | 4570.00 | 4835.00 | +150.00 | +3.20% | 4,179,087 |
| 2026-05-06 | 4580.00 | 4685.00 | 4475.00 | 4685.00 | +425.00 | +9.98% | 1,595,186 |
| 2026-05-05 | 4180.00 | 4350.00 | 4070.00 | 4260.00 | +140.00 | +3.40% | 1,038,809 |
| 2026-05-02 | 4180.00 | 4350.00 | 4070.00 | 4260.00 | +140.00 | +3.40% | 1,038,809 |
| 2026-05-01 | 4140.00 | 4140.00 | 3960.00 | 4120.00 | -70.00 | -1.67% | 626,209 |
| 2026-04-30 | 4015.00 | 4245.00 | 4015.00 | 4190.00 | +235.00 | +5.94% | 701,701 |
| 2026-04-29 | 4120.00 | 4120.00 | 3705.00 | 3955.00 | -80.00 | -1.98% | 1,745,516 |
| 2026-04-28 | 4200.00 | 4300.00 | 3975.00 | 4035.00 | +125.00 | +3.20% | 1,807,025 |
| 2026-04-25 | 4035.00 | 4040.00 | 3710.00 | 3910.00 | +235.00 | +6.39% | 1,774,532 |
| 2026-04-24 | 3755.00 | 3755.00 | 3660.00 | 3675.00 | -60.00 | -1.61% | 927,944 |
| 2026-04-23 | 3605.00 | 3830.00 | 3605.00 | 3735.00 | +155.00 | +4.33% | 1,074,702 |
| 2026-04-22 | 3495.00 | 3580.00 | 3450.00 | 3580.00 | +325.00 | +9.98% | 1,159,632 |
| 2026-04-21 | 3340.00 | 3380.00 | 3250.00 | 3255.00 | -90.00 | -2.69% | 1,284,330 |
| 2026-04-18 | 3165.00 | 3375.00 | 3140.00 | 3345.00 | +275.00 | +8.96% | 4,238,415 |
| 2026-04-17 | 3150.00 | 3225.00 | 3070.00 | 3070.00 | +20.00 | +0.66% | 3,760,881 |