4967 十銓
上市 ｜ 半導體業
收盤價
271.00
▼-0.50
(-0.18%)
2026-05-28
本益比
6.94
殖利率
3.69%
股價淨值比
3.25
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 272.50 | 277.50 | 270.50 | 271.00 | -0.50 | -0.18% | 6,093,618 |
| 2026-05-27 | 272.50 | 277.50 | 270.50 | 271.00 | -0.50 | -0.18% | 6,093,618 |
| 2026-05-26 | 270.00 | 275.50 | 268.00 | 270.50 | +4.00 | +1.50% | 4,681,414 |
| 2026-05-23 | 269.00 | 274.00 | 264.00 | 266.50 | +5.50 | +2.11% | 4,788,229 |
| 2026-05-22 | 259.50 | 264.00 | 252.00 | 261.00 | +3.50 | +1.36% | 4,273,448 |
| 2026-05-21 | 278.00 | 278.00 | 257.50 | 257.50 | -21.00 | -7.54% | 7,539,452 |
| 2026-05-20 | 270.50 | 280.00 | 263.00 | 278.50 | +2.50 | +0.91% | 5,083,194 |
| 2026-05-19 | 286.50 | 287.00 | 274.00 | 276.00 | -9.00 | -3.16% | 7,423,667 |
| 2026-05-16 | 290.50 | 295.00 | 284.50 | 285.00 | -0.50 | -0.18% | 12,059,083 |
| 2026-05-15 | 280.00 | 285.50 | 274.00 | 285.50 | 0.00 | 0.00% | 8,371,115 |
| 2026-05-14 | 287.00 | 290.50 | 278.00 | 285.50 | +1.00 | +0.35% | 11,401,848 |
| 2026-05-13 | 288.50 | 290.00 | 278.00 | 284.50 | -13.50 | -4.53% | 21,393,469 |
| 2026-05-12 | 296.00 | 309.50 | 283.50 | 298.00 | +1.00 | +0.34% | 17,663,841 |
| 2026-05-09 | 305.00 | 323.00 | 295.00 | 297.00 | -1.00 | -0.34% | 30,686,752 |
| 2026-05-08 | 303.50 | 313.00 | 292.50 | 298.00 | +9.00 | +3.11% | 31,955,345 |
| 2026-05-07 | 287.00 | 291.50 | 280.50 | 289.00 | +4.50 | +1.58% | 14,436,119 |
| 2026-05-06 | 288.00 | 289.00 | 280.00 | 284.50 | +3.50 | +1.25% | 13,452,810 |
| 2026-05-05 | 292.50 | 293.00 | 276.00 | 281.00 | -4.50 | -1.58% | 23,915,314 |
| 2026-05-02 | 292.50 | 293.00 | 276.00 | 281.00 | -4.50 | -1.58% | 23,915,314 |
| 2026-05-01 | 277.00 | 298.50 | 273.50 | 285.50 | -17.50 | -5.78% | 48,126,775 |
| 2026-04-30 | 292.00 | 310.00 | 279.00 | 303.00 | +19.00 | +6.69% | 53,516,714 |
| 2026-04-29 | 263.50 | 284.00 | 262.00 | 284.00 | +25.50 | +9.86% | 28,415,140 |
| 2026-04-28 | 252.50 | 259.00 | 245.50 | 258.50 | +8.50 | +3.40% | 16,917,575 |
| 2026-04-25 | 270.00 | 275.50 | 237.50 | 250.00 | -12.00 | -4.58% | 31,999,888 |
| 2026-04-24 | 246.50 | 262.00 | 235.00 | 262.00 | +23.50 | +9.85% | 28,907,012 |
| 2026-04-23 | 222.00 | 238.50 | 221.00 | 238.50 | +21.50 | +9.91% | 11,291,443 |
| 2026-04-22 | 220.00 | 220.50 | 213.50 | 217.00 | -2.50 | -1.14% | 5,524,431 |
| 2026-04-21 | 214.50 | 223.00 | 214.00 | 219.50 | +6.50 | +3.05% | 7,204,000 |
| 2026-04-18 | 216.50 | 218.50 | 211.00 | 213.00 | -3.00 | -1.39% | 3,958,962 |
| 2026-04-17 | 226.00 | 227.00 | 214.50 | 216.00 | -5.00 | -2.26% | 5,224,123 |