4919 新唐
上市 ｜ 半導體業
收盤價
211.00
▼-8.00
(-3.65%)
2026-05-28
本益比
0.00
殖利率
0.19%
股價淨值比
6.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 226.00 | 230.00 | 206.00 | 211.00 | -8.00 | -3.65% | 57,485,904 |
| 2026-05-27 | 226.00 | 230.00 | 206.00 | 211.00 | -8.00 | -3.65% | 57,485,904 |
| 2026-05-26 | 190.50 | 199.50 | 188.50 | 199.50 | +18.00 | +9.92% | 42,517,850 |
| 2026-05-23 | 170.00 | 181.50 | 166.00 | 181.50 | +16.50 | +10.00% | 63,209,630 |
| 2026-05-22 | 152.50 | 165.00 | 150.00 | 165.00 | +15.00 | +10.00% | 27,510,154 |
| 2026-05-21 | 148.00 | 153.00 | 141.00 | 150.00 | +1.50 | +1.01% | 19,187,467 |
| 2026-05-20 | 150.00 | 150.50 | 140.50 | 148.50 | -6.00 | -3.88% | 17,041,628 |
| 2026-05-19 | 162.00 | 167.50 | 152.50 | 154.50 | -5.50 | -3.44% | 22,939,147 |
| 2026-05-16 | 167.00 | 171.50 | 159.50 | 160.00 | -6.00 | -3.61% | 24,176,313 |
| 2026-05-15 | 170.00 | 175.00 | 163.00 | 166.00 | -15.00 | -8.29% | 29,760,494 |
| 2026-05-14 | 186.00 | 197.00 | 179.50 | 181.00 | -3.00 | -1.63% | 48,844,528 |
| 2026-05-13 | 163.00 | 184.00 | 156.00 | 184.00 | +16.50 | +9.85% | 50,067,134 |
| 2026-05-12 | 172.50 | 179.00 | 164.00 | 167.50 | -9.50 | -5.37% | 39,775,866 |
| 2026-05-09 | 162.00 | 177.00 | 151.50 | 177.00 | +16.00 | +9.94% | 49,800,900 |
| 2026-05-08 | 172.00 | 172.00 | 153.00 | 161.00 | -4.00 | -2.42% | 9,011,178 |
| 2026-05-07 | 162.50 | 167.50 | 160.00 | 165.00 | +3.00 | +1.85% | 8,289,820 |
| 2026-05-06 | 151.00 | 162.00 | 148.00 | 162.00 | +14.50 | +9.83% | 11,152,111 |
| 2026-05-05 | 147.00 | 150.50 | 144.00 | 147.50 | +3.00 | +2.08% | 5,565,647 |
| 2026-05-02 | 147.00 | 150.50 | 144.00 | 147.50 | +3.00 | +2.08% | 5,565,647 |
| 2026-05-01 | 143.50 | 148.00 | 143.00 | 144.50 | -4.50 | -3.02% | 4,424,469 |
| 2026-04-30 | 142.00 | 149.50 | 138.50 | 149.00 | +13.00 | +9.56% | 6,968,477 |
| 2026-04-29 | 146.00 | 146.00 | 131.50 | 136.00 | -9.00 | -6.21% | 6,931,443 |
| 2026-04-28 | 151.00 | 151.00 | 136.50 | 145.00 | -2.00 | -1.36% | 6,697,669 |
| 2026-04-25 | 159.00 | 161.00 | 139.00 | 147.00 | -7.00 | -4.55% | 13,398,362 |
| 2026-04-24 | 148.00 | 158.50 | 148.00 | 154.00 | +9.50 | +6.57% | 13,881,472 |
| 2026-04-23 | 150.50 | 155.50 | 142.00 | 144.50 | +3.00 | +2.12% | 79,756,172 |
| 2026-04-22 | 141.50 | 141.50 | 141.50 | 141.50 | +12.50 | +9.69% | 4,114,342 |
| 2026-04-21 | 129.00 | 129.00 | 129.00 | 129.00 | +11.50 | +9.79% | 10,417,863 |
| 2026-04-18 | 105.50 | 117.50 | 101.00 | 117.50 | +10.50 | +9.81% | 25,551,456 |
| 2026-04-17 | 112.50 | 116.50 | 107.00 | 107.00 | -3.50 | -3.17% | 39,929,054 |