4749 新應材
上櫃 ｜ 半導體業
收盤價
1115.00
▼-25.00
(-2.19%)
2026-05-28
本益比
87.93
殖利率
0.00%
股價淨值比
11.56
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 1160.00 | 1165.00 | 1105.00 | 1115.00 | -25.00 | -2.19% | 2,382,000 |
| 2026-05-27 | 1155.00 | 1190.00 | 1130.00 | 1140.00 | -15.00 | -1.30% | 2,147,000 |
| 2026-05-26 | 1200.00 | 1210.00 | 1150.00 | 1155.00 | -15.00 | -1.28% | 2,623,000 |
| 2026-05-23 | 1125.00 | 1195.00 | 1125.00 | 1170.00 | +80.00 | +7.34% | 4,055,000 |
| 2026-05-22 | 1055.00 | 1090.00 | 1055.00 | 1090.00 | +96.00 | +9.66% | 1,719,000 |
| 2026-05-21 | 989.00 | 1035.00 | 981.00 | 994.00 | +9.00 | +0.91% | 1,957,000 |
| 2026-05-20 | 1020.00 | 1055.00 | 980.00 | 985.00 | -20.00 | -1.99% | 2,533,000 |
| 2026-05-19 | 996.00 | 1015.00 | 963.00 | 1005.00 | -10.00 | -0.99% | 1,889,000 |
| 2026-05-16 | 1140.00 | 1145.00 | 1010.00 | 1015.00 | -105.00 | -9.38% | 4,235,000 |
| 2026-05-15 | 1160.00 | 1165.00 | 1110.00 | 1120.00 | -10.00 | -0.88% | 2,496,000 |
| 2026-05-14 | 1150.00 | 1155.00 | 1110.00 | 1130.00 | -45.00 | -3.83% | 3,079,000 |
| 2026-05-13 | 1175.00 | 1210.00 | 1100.00 | 1175.00 | 0.00 | 0.00% | 5,380,000 |
| 2026-05-12 | 1145.00 | 1190.00 | 1075.00 | 1175.00 | +90.00 | +8.29% | 8,690,000 |
| 2026-05-09 | 985.00 | 1085.00 | 971.00 | 1085.00 | +98.00 | +9.93% | 6,148,000 |
| 2026-05-08 | 1020.00 | 1035.00 | 984.00 | 987.00 | -23.00 | -2.28% | 3,018,000 |
| 2026-05-07 | 993.00 | 1030.00 | 953.00 | 1010.00 | +29.00 | +2.96% | 5,994,000 |
| 2026-05-06 | 991.00 | 1000.00 | 957.00 | 981.00 | -49.00 | -4.76% | 3,970,000 |
| 2026-05-05 | 1035.00 | 1040.00 | 1010.00 | 1030.00 | +25.00 | +2.49% | 1,458,000 |
| 2026-05-02 | 1030.00 | 1065.00 | 1005.00 | 1005.00 | -5.00 | -0.50% | 2,900,000 |
| 2026-05-01 | 1030.00 | 1065.00 | 1005.00 | 1005.00 | -5.00 | -0.50% | 2,900,000 |
| 2026-04-30 | 993.00 | 1020.00 | 975.00 | 1010.00 | +18.00 | +1.81% | 2,058,000 |
| 2026-04-29 | 973.00 | 1000.00 | 955.00 | 992.00 | +26.00 | +2.69% | 1,779,000 |
| 2026-04-28 | 1000.00 | 1030.00 | 961.00 | 966.00 | -14.00 | -1.43% | 2,553,000 |
| 2026-04-25 | 1020.00 | 1035.00 | 966.00 | 980.00 | -17.00 | -1.71% | 3,094,000 |
| 2026-04-24 | 1065.00 | 1070.00 | 947.00 | 997.00 | -38.00 | -3.67% | 4,629,000 |
| 2026-04-23 | 1000.00 | 1080.00 | 1000.00 | 1035.00 | +45.00 | +4.55% | 3,619,000 |
| 2026-04-22 | 1000.00 | 1005.00 | 965.00 | 990.00 | +6.00 | +0.61% | 3,338,000 |
| 2026-04-21 | 908.00 | 984.00 | 907.00 | 984.00 | +89.00 | +9.94% | 5,273,000 |
| 2026-04-18 | 892.00 | 901.00 | 883.00 | 895.00 | +4.00 | +0.45% | 899,000 |
| 2026-04-17 | 918.00 | 918.00 | 876.00 | 891.00 | -20.00 | -2.20% | 2,569,000 |