3661 世芯-KY
上市 ｜ 半導體業
收盤價
4640.00
▼-260.00
(-5.31%)
2026-05-28
本益比
68.01
殖利率
0.74%
股價淨值比
8.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 4945.00 | 4955.00 | 4640.00 | 4640.00 | -260.00 | -5.31% | 1,916,456 |
| 2026-05-27 | 4945.00 | 4955.00 | 4640.00 | 4640.00 | -260.00 | -5.31% | 1,916,456 |
| 2026-05-26 | 4955.00 | 4960.00 | 4750.00 | 4895.00 | -10.00 | -0.20% | 1,648,310 |
| 2026-05-23 | 5000.00 | 5050.00 | 4850.00 | 4905.00 | +305.00 | +6.63% | 1,718,931 |
| 2026-05-22 | 4515.00 | 4670.00 | 4455.00 | 4600.00 | +170.00 | +3.84% | 2,202,342 |
| 2026-05-21 | 4420.00 | 4615.00 | 4410.00 | 4430.00 | -160.00 | -3.49% | 1,403,403 |
| 2026-05-20 | 4450.00 | 4600.00 | 4340.00 | 4590.00 | -15.00 | -0.33% | 1,956,487 |
| 2026-05-19 | 4990.00 | 5010.00 | 4595.00 | 4605.00 | -225.00 | -4.66% | 2,725,430 |
| 2026-05-16 | 4870.00 | 5005.00 | 4720.00 | 4830.00 | +50.00 | +1.05% | 3,193,261 |
| 2026-05-15 | 5115.00 | 5135.00 | 4780.00 | 4780.00 | -530.00 | -9.98% | 3,657,852 |
| 2026-05-14 | 5555.00 | 5640.00 | 5300.00 | 5310.00 | -65.00 | -1.21% | 3,189,056 |
| 2026-05-13 | 5200.00 | 5375.00 | 5180.00 | 5375.00 | +485.00 | +9.92% | 1,273,298 |
| 2026-05-12 | 4805.00 | 5000.00 | 4680.00 | 4890.00 | +95.00 | +1.98% | 3,239,543 |
| 2026-05-09 | 4770.00 | 4870.00 | 4635.00 | 4795.00 | +230.00 | +5.04% | 3,079,780 |
| 2026-05-08 | 4270.00 | 4565.00 | 4150.00 | 4565.00 | +415.00 | +10.00% | 3,304,638 |
| 2026-05-07 | 4260.00 | 4270.00 | 4095.00 | 4150.00 | -100.00 | -2.35% | 1,855,207 |
| 2026-05-06 | 4290.00 | 4340.00 | 4135.00 | 4250.00 | +115.00 | +2.78% | 2,805,978 |
| 2026-05-05 | 4135.00 | 4275.00 | 4130.00 | 4135.00 | +130.00 | +3.25% | 2,862,609 |
| 2026-05-02 | 4135.00 | 4275.00 | 4130.00 | 4135.00 | +130.00 | +3.25% | 2,862,609 |
| 2026-05-01 | 4000.00 | 4065.00 | 3900.00 | 4005.00 | +5.00 | +0.13% | 1,731,909 |
| 2026-04-30 | 4185.00 | 4245.00 | 3990.00 | 4000.00 | -160.00 | -3.85% | 2,376,054 |
| 2026-04-29 | 4355.00 | 4380.00 | 4080.00 | 4160.00 | -55.00 | -1.30% | 2,685,358 |
| 2026-04-28 | 4140.00 | 4335.00 | 4135.00 | 4215.00 | +235.00 | +5.90% | 3,295,842 |
| 2026-04-25 | 4195.00 | 4265.00 | 3900.00 | 3980.00 | -85.00 | -2.09% | 4,223,480 |
| 2026-04-24 | 4100.00 | 4120.00 | 4010.00 | 4065.00 | +80.00 | +2.01% | 3,390,818 |
| 2026-04-23 | 3745.00 | 3985.00 | 3740.00 | 3985.00 | +360.00 | +9.93% | 4,763,004 |
| 2026-04-22 | 3620.00 | 3695.00 | 3570.00 | 3625.00 | +110.00 | +3.13% | 2,985,778 |
| 2026-04-21 | 3535.00 | 3640.00 | 3495.00 | 3515.00 | +40.00 | +1.15% | 3,107,471 |
| 2026-04-18 | 3260.00 | 3530.00 | 3255.00 | 3475.00 | +265.00 | +8.26% | 5,172,101 |
| 2026-04-17 | 3280.00 | 3325.00 | 3200.00 | 3210.00 | +10.00 | +0.31% | 1,849,245 |