3555 博士旺
上櫃 ｜ 半導體業
收盤價
223.00
▼-19.50
(-8.04%)
2026-05-28
本益比
32.13
殖利率
0.00%
股價淨值比
11.57
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 242.50 | 249.00 | 223.00 | 223.00 | -19.50 | -8.04% | 407,000 |
| 2026-05-27 | 236.00 | 245.00 | 229.00 | 242.50 | +9.00 | +3.85% | 357,000 |
| 2026-05-26 | 240.00 | 259.00 | 232.00 | 233.50 | -2.00 | -0.85% | 902,000 |
| 2026-05-23 | 235.50 | 235.50 | 235.50 | 235.50 | +21.00 | +9.79% | 230,000 |
| 2026-05-22 | 205.00 | 214.50 | 203.00 | 214.50 | +19.50 | +10.00% | 156,000 |
| 2026-05-21 | 197.00 | 201.00 | 194.00 | 195.00 | -0.50 | -0.26% | 128,000 |
| 2026-05-20 | 207.00 | 207.00 | 195.50 | 195.50 | -10.50 | -5.10% | 152,000 |
| 2026-05-19 | 205.00 | 207.50 | 197.00 | 206.00 | +1.00 | +0.49% | 179,000 |
| 2026-05-16 | 216.00 | 224.00 | 205.00 | 205.00 | -10.50 | -4.87% | 265,000 |
| 2026-05-15 | 224.50 | 224.50 | 214.50 | 215.50 | -3.50 | -1.60% | 190,000 |
| 2026-05-14 | 223.00 | 226.00 | 215.00 | 219.00 | -1.50 | -0.68% | 217,000 |
| 2026-05-13 | 218.00 | 232.00 | 218.00 | 220.50 | +2.50 | +1.15% | 288,000 |
| 2026-05-12 | 226.50 | 227.00 | 213.00 | 218.00 | -6.50 | -2.90% | 370,000 |
| 2026-05-09 | 232.00 | 244.50 | 221.50 | 224.50 | -14.00 | -5.87% | 427,000 |
| 2026-05-08 | 242.50 | 257.00 | 238.50 | 238.50 | -11.00 | -4.41% | 476,000 |
| 2026-05-07 | 250.00 | 274.50 | 248.50 | 249.50 | -26.50 | -9.60% | 1,010,000 |
| 2026-05-06 | 262.50 | 277.00 | 262.50 | 276.00 | +6.00 | +2.22% | 125,000 |
| 2026-05-05 | 253.00 | 272.00 | 253.00 | 270.00 | +22.00 | +8.87% | 135,000 |
| 2026-05-02 | 251.00 | 251.00 | 248.00 | 248.00 | +2.50 | +1.02% | 74,000 |
| 2026-05-01 | 251.00 | 251.00 | 248.00 | 248.00 | +2.50 | +1.02% | 74,000 |
| 2026-04-30 | 236.00 | 250.00 | 236.00 | 245.50 | +9.50 | +4.03% | 73,000 |
| 2026-04-29 | 250.00 | 254.50 | 236.00 | 236.00 | -4.00 | -1.67% | 89,000 |
| 2026-04-28 | 248.00 | 248.00 | 239.00 | 240.00 | +5.50 | +2.35% | 91,000 |
| 2026-04-25 | 233.00 | 238.50 | 230.00 | 234.50 | +6.50 | +2.85% | 48,000 |
| 2026-04-24 | 251.50 | 251.50 | 228.00 | 228.00 | -19.50 | -7.88% | 121,000 |
| 2026-04-23 | 250.00 | 250.00 | 236.00 | 247.50 | -2.50 | -1.00% | 145,000 |
| 2026-04-22 | 264.00 | 264.00 | 241.50 | 250.00 | -10.50 | -4.03% | 180,000 |
| 2026-04-21 | 265.00 | 281.50 | 258.00 | 260.50 | +0.50 | +0.19% | 1,372,000 |
| 2026-04-18 | 246.50 | 260.00 | 245.00 | 260.00 | +23.50 | +9.94% | 862,000 |
| 2026-04-17 | 236.50 | 236.50 | 222.00 | 236.50 | +21.50 | +10.00% | 1,066,000 |