3530 晶相光
上市 ｜ 半導體業
收盤價
70.70
▼-0.20
(-0.28%)
2026-05-28
本益比
34.83
殖利率
1.13%
股價淨值比
2.20
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 72.00 | 72.30 | 69.10 | 70.70 | -0.20 | -0.28% | 399,597 |
| 2026-05-27 | 72.00 | 72.30 | 69.10 | 70.70 | -0.20 | -0.28% | 399,597 |
| 2026-05-26 | 69.10 | 69.70 | 67.00 | 69.00 | 0.00 | 0.00% | 384,603 |
| 2026-05-23 | 67.00 | 69.30 | 67.00 | 69.00 | +3.40 | +5.18% | 382,041 |
| 2026-05-22 | 64.20 | 67.30 | 64.20 | 65.60 | +0.70 | +1.08% | 177,771 |
| 2026-05-21 | 67.70 | 67.90 | 64.60 | 64.90 | -2.60 | -3.85% | 258,500 |
| 2026-05-20 | 66.60 | 67.80 | 65.00 | 67.50 | +0.90 | +1.35% | 210,663 |
| 2026-05-19 | 68.90 | 69.90 | 66.60 | 66.60 | -1.60 | -2.35% | 520,828 |
| 2026-05-16 | 69.00 | 69.00 | 66.40 | 68.20 | -0.20 | -0.29% | 559,461 |
| 2026-05-15 | 70.50 | 70.80 | 67.70 | 68.40 | -1.60 | -2.29% | 368,488 |
| 2026-05-14 | 72.20 | 73.80 | 67.30 | 70.00 | +0.50 | +0.72% | 1,020,717 |
| 2026-05-13 | 67.30 | 69.50 | 66.00 | 69.50 | +4.30 | +6.60% | 560,502 |
| 2026-05-12 | 68.20 | 68.40 | 65.10 | 65.20 | -2.30 | -3.41% | 440,426 |
| 2026-05-09 | 68.40 | 68.60 | 67.00 | 67.50 | -3.00 | -4.26% | 610,627 |
| 2026-05-08 | 71.10 | 72.80 | 68.00 | 70.50 | +3.40 | +5.07% | 1,128,409 |
| 2026-05-07 | 66.50 | 68.00 | 66.50 | 67.10 | +0.60 | +0.90% | 284,837 |
| 2026-05-06 | 65.60 | 66.50 | 64.90 | 66.50 | +1.90 | +2.94% | 236,439 |
| 2026-05-05 | 65.80 | 66.30 | 64.20 | 64.60 | -1.00 | -1.52% | 199,842 |
| 2026-05-02 | 65.80 | 66.30 | 64.20 | 64.60 | -1.00 | -1.52% | 199,842 |
| 2026-05-01 | 63.10 | 66.00 | 62.60 | 65.60 | +2.50 | +3.96% | 397,483 |
| 2026-04-30 | 62.70 | 63.50 | 62.20 | 63.10 | +0.40 | +0.64% | 201,958 |
| 2026-04-29 | 64.30 | 64.40 | 60.50 | 62.70 | -1.60 | -2.49% | 310,529 |
| 2026-04-28 | 65.30 | 67.50 | 64.20 | 64.30 | -0.70 | -1.08% | 317,110 |
| 2026-04-25 | 68.30 | 69.80 | 63.60 | 65.00 | -2.90 | -4.27% | 1,051,990 |
| 2026-04-24 | 65.70 | 69.90 | 64.70 | 67.90 | +4.00 | +6.26% | 1,173,188 |
| 2026-04-23 | 63.50 | 64.30 | 61.60 | 63.90 | +0.90 | +1.43% | 479,174 |
| 2026-04-22 | 62.90 | 64.50 | 62.70 | 63.00 | +0.50 | +0.80% | 350,684 |
| 2026-04-21 | 62.20 | 63.00 | 62.10 | 62.50 | +0.50 | +0.81% | 364,796 |
| 2026-04-18 | 61.50 | 62.90 | 61.50 | 62.00 | +1.40 | +2.31% | 320,200 |
| 2026-04-17 | 61.20 | 62.30 | 60.50 | 60.60 | -0.60 | -0.98% | 196,626 |