6223 旺矽
上櫃 ｜ 半導體業
收盤價
3765.00
▼-185.00
(-4.68%)
2026-04-04
本益比
112.42
殖利率
0.00%
股價淨值比
25.30
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 4050.00 | 4050.00 | 3750.00 | 3765.00 | -185.00 | -4.68% | 1,138,000 |
| 2026-04-03 | 4050.00 | 4050.00 | 3750.00 | 3765.00 | -185.00 | -4.68% | 1,138,000 |
| 2026-04-02 | 3900.00 | 3950.00 | 3790.00 | 3950.00 | +355.00 | +9.87% | 1,409,000 |
| 2026-04-01 | 3740.00 | 3780.00 | 3465.00 | 3595.00 | -140.00 | -3.75% | 1,141,000 |
| 2026-03-31 | 3620.00 | 3735.00 | 3580.00 | 3735.00 | +70.00 | +1.91% | 783,000 |
| 2026-03-28 | 3455.00 | 3695.00 | 3455.00 | 3665.00 | +10.00 | +0.27% | 1,047,000 |
| 2026-03-27 | 3455.00 | 3695.00 | 3455.00 | 3665.00 | +10.00 | +0.27% | 1,093,224 |
| 2026-03-26 | 3825.00 | 3850.00 | 3640.00 | 3655.00 | -95.00 | -2.53% | 1,524,008 |
| 2026-03-25 | 3850.00 | 3850.00 | 3690.00 | 3750.00 | +80.00 | +2.18% | 1,551,097 |
| 2026-03-24 | 3850.00 | 3940.00 | 3660.00 | 3670.00 | -45.00 | -1.21% | 1,341,057 |
| 2026-03-23 | 3745.00 | 3845.00 | 3635.00 | 3715.00 | -145.00 | -3.76% | 1,339,260 |
| 2026-03-20 | 3665.00 | 3910.00 | 3650.00 | 3860.00 | +195.00 | +5.32% | 2,721,211 |
| 2026-03-19 | 3660.00 | 3865.00 | 3650.00 | 3665.00 | -70.00 | -1.87% | 1,073,259 |
| 2026-03-18 | 3640.00 | 3870.00 | 3640.00 | 3735.00 | +155.00 | +4.33% | 1,278,324 |
| 2026-03-17 | 3610.00 | 3700.00 | 3570.00 | 3580.00 | +15.00 | +0.42% | 1,081,374 |
| 2026-03-16 | 3645.00 | 3680.00 | 3530.00 | 3565.00 | +15.00 | +0.42% | 757,456 |
| 2026-03-13 | 3600.00 | 3635.00 | 3520.00 | 3550.00 | -60.00 | -1.66% | 1,173,620 |
| 2026-03-12 | 3300.00 | 3610.00 | 3300.00 | 3610.00 | +325.00 | +9.89% | 2,580,934 |
| 2026-03-11 | 3130.00 | 3285.00 | 3130.00 | 3285.00 | +295.00 | +9.87% | 976,571 |
| 2026-03-10 | 2900.00 | - | - | 2990.00 | - | -% | 0 |
| 2026-03-09 | 2715.00 | - | - | 2720.00 | - | -% | 0 |
| 2026-03-06 | 2810.00 | 2995.00 | 2800.00 | 2965.00 | +120.00 | +4.22% | 1,464,988 |
| 2026-03-05 | 2885.00 | 2885.00 | 2790.00 | 2845.00 | +185.00 | +6.95% | 1,117,725 |
| 2026-03-04 | 2770.00 | 2845.00 | 2640.00 | 2660.00 | -195.00 | -6.83% | 1,480,940 |
| 2026-03-03 | 2925.00 | 2940.00 | 2825.00 | 2855.00 | +55.00 | +1.96% | 1,791,879 |
| 2026-03-02 | 2830.00 | 2970.00 | 2800.00 | 2800.00 | -145.00 | -4.92% | 1,894,170 |
| 2026-02-26 | 2710.00 | 2945.00 | 2665.00 | 2945.00 | +265.00 | +9.89% | 3,284,172 |
| 2026-02-25 | 2650.00 | 2685.00 | 2530.00 | 2680.00 | +30.00 | +1.13% | 3,368,601 |
| 2026-02-24 | 2805.00 | 2805.00 | 2645.00 | 2650.00 | -155.00 | -5.53% | 2,008,919 |
| 2026-02-23 | 2840.00 | 2865.00 | 2680.00 | 2805.00 | +15.00 | +0.54% | 1,236,559 |