3680 家登
上櫃 ｜ 半導體業
收盤價
557.00
0.00
(0.00%)
2026-05-28
本益比
56.95
殖利率
0.00%
股價淨值比
4.76
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 600.00 | 601.00 | 548.00 | 557.00 | 0.00 | 0.00% | 3,868,000 |
| 2026-05-27 | 603.00 | 610.00 | 583.00 | 589.00 | -6.00 | -1.01% | 2,331,000 |
| 2026-05-26 | 590.00 | 615.00 | 580.00 | 595.00 | +27.00 | +4.75% | 3,769,000 |
| 2026-05-23 | 550.00 | 581.00 | 541.00 | 568.00 | +24.00 | +4.41% | 2,360,000 |
| 2026-05-22 | 529.00 | 555.00 | 525.00 | 544.00 | +38.00 | +7.51% | 2,412,000 |
| 2026-05-21 | 513.00 | 519.00 | 498.50 | 506.00 | -8.00 | -1.56% | 2,608,000 |
| 2026-05-20 | 540.00 | 540.00 | 503.00 | 514.00 | -30.00 | -5.51% | 3,667,000 |
| 2026-05-19 | 552.00 | 552.00 | 518.00 | 544.00 | -24.00 | -4.23% | 3,486,000 |
| 2026-05-16 | 592.00 | 592.00 | 557.00 | 568.00 | -12.00 | -2.07% | 3,139,000 |
| 2026-05-15 | 593.00 | 603.00 | 573.00 | 580.00 | -8.00 | -1.36% | 3,513,000 |
| 2026-05-14 | 592.00 | 602.00 | 563.00 | 588.00 | -14.00 | -2.33% | 3,151,000 |
| 2026-05-13 | 617.00 | 623.00 | 600.00 | 602.00 | -14.00 | -2.27% | 3,492,000 |
| 2026-05-12 | 580.00 | 616.00 | 579.00 | 616.00 | +56.00 | +10.00% | 3,908,000 |
| 2026-05-09 | 590.00 | 614.00 | 557.00 | 560.00 | -25.00 | -4.27% | 5,499,000 |
| 2026-05-08 | 584.00 | 608.00 | 570.00 | 585.00 | +4.00 | +0.69% | 4,192,000 |
| 2026-05-07 | 587.00 | 604.00 | 554.00 | 581.00 | -1.00 | -0.17% | 5,352,000 |
| 2026-05-06 | 579.00 | 602.00 | 572.00 | 582.00 | +18.00 | +3.19% | 5,181,000 |
| 2026-05-05 | 549.00 | 582.00 | 545.00 | 564.00 | +27.00 | +5.03% | 7,139,000 |
| 2026-05-02 | 513.00 | 551.00 | 511.00 | 537.00 | +36.00 | +7.19% | 8,010,000 |
| 2026-05-01 | 513.00 | 551.00 | 511.00 | 537.00 | +36.00 | +7.19% | 8,010,000 |
| 2026-04-30 | 487.50 | 513.00 | 479.00 | 501.00 | +12.50 | +2.56% | 5,378,000 |
| 2026-04-29 | 460.00 | 491.00 | 446.00 | 488.50 | +39.50 | +8.80% | 4,156,000 |
| 2026-04-28 | 465.00 | 472.00 | 435.50 | 449.00 | -10.00 | -2.18% | 2,927,000 |
| 2026-04-25 | 476.00 | 482.00 | 455.00 | 459.00 | -9.50 | -2.03% | 4,136,000 |
| 2026-04-24 | 504.00 | 505.00 | 453.00 | 468.50 | -26.50 | -5.35% | 5,060,000 |
| 2026-04-23 | 503.00 | 519.00 | 490.00 | 495.00 | -8.00 | -1.59% | 4,227,000 |
| 2026-04-22 | 488.00 | 514.00 | 470.00 | 503.00 | +30.00 | +6.34% | 8,820,000 |
| 2026-04-21 | 436.50 | 473.00 | 430.00 | 473.00 | +43.00 | +10.00% | 4,179,000 |
| 2026-04-18 | 423.00 | 435.00 | 418.50 | 430.00 | -5.00 | -1.15% | 3,310,000 |
| 2026-04-17 | 412.00 | 436.00 | 410.00 | 435.00 | +33.00 | +8.21% | 7,384,000 |