4749 新應材
上櫃 ｜ 半導體業
收盤價
801.00
▼-27.00
(-3.26%)
2026-04-04
本益比
70.70
殖利率
0.00%
股價淨值比
8.04
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 833.00 | 839.00 | 801.00 | 801.00 | -27.00 | -3.26% | 1,116,000 |
| 2026-04-03 | 833.00 | 839.00 | 801.00 | 801.00 | -27.00 | -3.26% | 1,116,000 |
| 2026-04-02 | 837.00 | 843.00 | 827.00 | 828.00 | +30.00 | +3.76% | 1,018,000 |
| 2026-04-01 | 817.00 | 838.00 | 797.00 | 798.00 | -22.00 | -2.68% | 1,765,000 |
| 2026-03-31 | 855.00 | 856.00 | 816.00 | 820.00 | -45.00 | -5.20% | 2,045,000 |
| 2026-03-28 | 870.00 | 881.00 | 860.00 | 865.00 | -22.00 | -2.48% | 1,418,000 |
| 2026-03-27 | 870.00 | 881.00 | 860.00 | 865.00 | -22.00 | -2.48% | 1,564,426 |
| 2026-03-26 | 907.00 | 921.00 | 885.00 | 887.00 | -9.00 | -1.00% | 1,774,408 |
| 2026-03-25 | 884.00 | 907.00 | 877.00 | 896.00 | +33.00 | +3.82% | 2,269,790 |
| 2026-03-24 | 875.00 | 890.00 | 850.00 | 863.00 | +4.00 | +0.47% | 2,004,402 |
| 2026-03-23 | 851.00 | 883.00 | 837.00 | 859.00 | -16.00 | -1.83% | 1,931,157 |
| 2026-03-20 | 923.00 | 934.00 | 873.00 | 875.00 | -39.00 | -4.27% | 4,514,754 |
| 2026-03-19 | 913.00 | 931.00 | 913.00 | 914.00 | -12.00 | -1.30% | 1,681,712 |
| 2026-03-18 | 928.00 | 936.00 | 920.00 | 926.00 | +11.00 | +1.20% | 1,414,773 |
| 2026-03-17 | 948.00 | 955.00 | 907.00 | 915.00 | -18.00 | -1.93% | 3,207,739 |
| 2026-03-16 | 937.00 | 964.00 | 929.00 | 933.00 | +8.00 | +0.86% | 2,889,996 |
| 2026-03-13 | 955.00 | 955.00 | 911.00 | 925.00 | -58.00 | -5.90% | 4,579,371 |
| 2026-03-12 | 985.00 | 1005.00 | 962.00 | 983.00 | +9.00 | +0.92% | 3,737,758 |
| 2026-03-11 | 947.00 | 983.00 | 943.00 | 974.00 | +54.00 | +5.87% | 3,182,258 |
| 2026-03-10 | 955.00 | - | - | 920.00 | - | -% | 0 |
| 2026-03-09 | 916.00 | - | - | 914.00 | - | -% | 0 |
| 2026-03-06 | 987.00 | 1030.00 | 974.00 | 1015.00 | +49.00 | +5.07% | 6,848,806 |
| 2026-03-05 | 937.00 | 966.00 | 925.00 | 966.00 | +87.00 | +9.90% | 5,245,199 |
| 2026-03-04 | 907.00 | 931.00 | 862.00 | 879.00 | -52.00 | -5.59% | 3,441,243 |
| 2026-03-03 | 923.00 | 970.00 | 907.00 | 931.00 | +19.00 | +2.08% | 4,006,315 |
| 2026-03-02 | 890.00 | 925.00 | 876.00 | 912.00 | +1.00 | +0.11% | 1,408,608 |
| 2026-02-26 | 900.00 | 935.00 | 893.00 | 911.00 | +16.00 | +1.79% | 2,486,434 |
| 2026-02-25 | 914.00 | 917.00 | 893.00 | 895.00 | -4.00 | -0.44% | 1,943,410 |
| 2026-02-24 | 878.00 | 900.00 | 872.00 | 899.00 | +21.00 | +2.39% | 2,080,519 |
| 2026-02-23 | 836.00 | 884.00 | 825.00 | 878.00 | +48.00 | +5.78% | 2,226,411 |