4961 天鈺
上市 ｜ 半導體業
收盤價
174.50
▼-1.00
(-0.57%)
2026-05-28
本益比
20.92
殖利率
4.42%
股價淨值比
1.19
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 177.00 | 177.50 | 171.50 | 174.50 | -1.00 | -0.57% | 1,273,986 |
| 2026-05-27 | 177.00 | 177.50 | 171.50 | 174.50 | -1.00 | -0.57% | 1,273,986 |
| 2026-05-26 | 179.50 | 179.50 | 172.50 | 175.50 | -3.50 | -1.96% | 1,886,207 |
| 2026-05-23 | 174.50 | 182.50 | 173.50 | 179.00 | +8.00 | +4.68% | 3,218,324 |
| 2026-05-22 | 167.00 | 172.50 | 165.50 | 171.00 | +4.00 | +2.40% | 1,070,505 |
| 2026-05-21 | 172.00 | 173.00 | 165.50 | 167.00 | -4.00 | -2.34% | 977,011 |
| 2026-05-20 | 166.00 | 171.50 | 163.50 | 171.00 | +2.00 | +1.18% | 922,667 |
| 2026-05-19 | 175.00 | 175.50 | 167.50 | 169.00 | -5.50 | -3.15% | 1,599,114 |
| 2026-05-16 | 175.50 | 179.00 | 173.00 | 174.50 | +1.00 | +0.58% | 1,580,363 |
| 2026-05-15 | 176.00 | 178.00 | 172.50 | 173.50 | -4.00 | -2.25% | 2,447,215 |
| 2026-05-14 | 178.00 | 180.00 | 173.00 | 177.50 | +7.00 | +4.11% | 4,229,432 |
| 2026-05-13 | 171.50 | 173.00 | 164.00 | 170.50 | +0.50 | +0.29% | 2,067,111 |
| 2026-05-12 | 161.50 | 174.00 | 160.50 | 170.00 | +9.00 | +5.59% | 4,471,411 |
| 2026-05-09 | 158.00 | 162.00 | 157.50 | 161.00 | +4.50 | +2.88% | 1,422,732 |
| 2026-05-08 | 160.00 | 160.50 | 155.00 | 156.50 | -2.50 | -1.57% | 1,037,685 |
| 2026-05-07 | 156.00 | 159.50 | 155.00 | 159.00 | +3.50 | +2.25% | 732,758 |
| 2026-05-06 | 155.00 | 158.00 | 153.50 | 155.50 | +3.00 | +1.97% | 771,340 |
| 2026-05-05 | 157.50 | 159.00 | 151.50 | 152.50 | -4.50 | -2.87% | 1,415,166 |
| 2026-05-02 | 157.50 | 159.00 | 151.50 | 152.50 | -4.50 | -2.87% | 1,415,166 |
| 2026-05-01 | 156.00 | 158.00 | 155.50 | 157.00 | 0.00 | 0.00% | 446,678 |
| 2026-04-30 | 160.00 | 160.00 | 156.50 | 157.00 | -2.00 | -1.26% | 679,499 |
| 2026-04-29 | 164.00 | 164.50 | 159.00 | 159.00 | -1.00 | -0.63% | 1,337,472 |
| 2026-04-28 | 163.00 | 166.00 | 158.50 | 160.00 | -2.00 | -1.23% | 1,659,648 |
| 2026-04-25 | 175.00 | 178.00 | 155.50 | 162.00 | -7.00 | -4.14% | 6,560,382 |
| 2026-04-24 | 156.00 | 169.00 | 155.50 | 169.00 | +15.00 | +9.74% | 3,353,266 |
| 2026-04-23 | 156.50 | 157.50 | 153.50 | 154.00 | -1.50 | -0.96% | 1,191,452 |
| 2026-04-22 | 153.00 | 155.50 | 150.50 | 155.50 | +2.50 | +1.63% | 1,366,826 |
| 2026-04-21 | 156.00 | 156.00 | 153.00 | 153.00 | -3.00 | -1.92% | 1,050,734 |
| 2026-04-18 | 152.00 | 156.00 | 152.00 | 156.00 | +5.00 | +3.31% | 1,440,365 |
| 2026-04-17 | 154.50 | 155.50 | 150.50 | 151.00 | -2.00 | -1.31% | 1,144,517 |