3661 世芯-KY
上市 ｜ 半導體業
收盤價
2705.00
▼-25.00
(-0.92%)
2026-04-04
本益比
39.28
殖利率
1.27%
股價淨值比
5.39
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 2815.00 | 2830.00 | 2700.00 | 2705.00 | -25.00 | -0.92% | 2,298,688 |
| 2026-04-03 | 2660.00 | 2730.00 | 2635.00 | 2730.00 | +245.00 | +9.86% | 1,709,004 |
| 2026-04-02 | 2645.00 | 2660.00 | 2480.00 | 2485.00 | -265.00 | -9.64% | 5,079,385 |
| 2026-04-01 | 2970.00 | 2980.00 | 2745.00 | 2750.00 | -290.00 | -9.54% | 4,353,558 |
| 2026-03-31 | 2970.00 | 2980.00 | 2745.00 | 2750.00 | -290.00 | -9.54% | 4,353,558 |
| 2026-03-28 | 3010.00 | 3120.00 | 2970.00 | 3040.00 | -25.00 | -0.82% | 1,588,909 |
| 2026-03-27 | 3010.00 | 3120.00 | 2970.00 | 3040.00 | -25.00 | -0.82% | 1,588,909 |
| 2026-03-26 | 3155.00 | 3235.00 | 3065.00 | 3065.00 | -85.00 | -2.70% | 2,377,577 |
| 2026-03-25 | 3230.00 | 3250.00 | 3145.00 | 3150.00 | +40.00 | +1.29% | 1,056,236 |
| 2026-03-24 | 3280.00 | 3310.00 | 3085.00 | 3110.00 | -80.00 | -2.51% | 1,439,600 |
| 2026-03-23 | 3300.00 | 3335.00 | 3185.00 | 3190.00 | -185.00 | -5.48% | 1,597,957 |
| 2026-03-20 | 3240.00 | 3515.00 | 3235.00 | 3375.00 | +155.00 | +4.81% | 4,114,317 |
| 2026-03-19 | 3200.00 | 3255.00 | 3155.00 | 3220.00 | -80.00 | -2.42% | 1,827,414 |
| 2026-03-18 | 3225.00 | 3395.00 | 3225.00 | 3300.00 | +110.00 | +3.45% | 2,078,277 |
| 2026-03-17 | 3160.00 | 3240.00 | 3145.00 | 3190.00 | +65.00 | +2.08% | 1,118,418 |
| 2026-03-16 | 3220.00 | 3235.00 | 3110.00 | 3125.00 | -65.00 | -2.04% | 1,229,163 |
| 2026-03-13 | 3260.00 | 3270.00 | 3180.00 | 3190.00 | -125.00 | -3.77% | 1,918,959 |
| 2026-03-12 | 3385.00 | 3415.00 | 3295.00 | 3315.00 | -50.00 | -1.49% | 1,580,790 |
| 2026-03-11 | 3095.00 | 3365.00 | 3095.00 | 3365.00 | +305.00 | +9.97% | 2,203,890 |
| 2026-03-10 | 3075.00 | 3140.00 | 3005.00 | 3060.00 | +65.00 | +2.17% | 1,835,921 |
| 2026-03-09 | 3015.00 | 3020.00 | 2980.00 | 2995.00 | -315.00 | -9.52% | 2,382,520 |
| 2026-03-06 | 3250.00 | 3355.00 | 3225.00 | 3310.00 | +40.00 | +1.22% | 1,163,291 |
| 2026-03-05 | 3265.00 | 3310.00 | 3215.00 | 3270.00 | +150.00 | +4.81% | 1,497,445 |
| 2026-03-04 | 3280.00 | 3290.00 | 3120.00 | 3120.00 | -235.00 | -7.00% | 2,354,402 |
| 2026-03-03 | 3380.00 | 3535.00 | 3355.00 | 3355.00 | -85.00 | -2.47% | 1,648,824 |
| 2026-03-02 | 3400.00 | 3450.00 | 3380.00 | 3440.00 | -50.00 | -1.43% | 1,581,426 |
| 2026-02-26 | 3480.00 | 3530.00 | 3435.00 | 3490.00 | +10.00 | +0.29% | 1,524,358 |
| 2026-02-25 | 3450.00 | 3515.00 | 3410.00 | 3480.00 | +50.00 | +1.46% | 1,723,454 |
| 2026-02-24 | 3360.00 | 3495.00 | 3340.00 | 3430.00 | +100.00 | +3.00% | 2,196,705 |
| 2026-02-23 | 3470.00 | 3470.00 | 3285.00 | 3330.00 | -50.00 | -1.48% | 2,062,482 |