6451 訊芯-KY
上市 ｜ 半導體業
收盤價
602.00
▼-30.00
(-4.75%)
2026-05-29
本益比
0.00
殖利率
0.04%
股價淨值比
9.12
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 634.00 | 653.00 | 583.00 | 602.00 | -30.00 | -4.75% | 7,794,709 |
| 2026-05-28 | 600.00 | 633.00 | 556.00 | 632.00 | +56.00 | +9.72% | 9,341,995 |
| 2026-05-27 | 600.00 | 633.00 | 556.00 | 632.00 | +56.00 | +9.72% | 9,341,995 |
| 2026-05-26 | 516.00 | 533.00 | 502.00 | 524.00 | +25.00 | +5.01% | 4,693,315 |
| 2026-05-23 | 495.50 | 523.00 | 492.50 | 499.00 | +13.50 | +2.78% | 4,553,627 |
| 2026-05-22 | 485.00 | 494.00 | 476.00 | 485.50 | +1.50 | +0.31% | 4,243,268 |
| 2026-05-21 | 520.00 | 520.00 | 472.00 | 484.00 | -36.00 | -6.92% | 7,176,117 |
| 2026-05-20 | 569.00 | 583.00 | 520.00 | 520.00 | -57.00 | -9.88% | 7,779,087 |
| 2026-05-19 | 546.00 | 577.00 | 546.00 | 577.00 | +52.00 | +9.90% | 6,260,452 |
| 2026-05-16 | 484.00 | 525.00 | 471.50 | 525.00 | +47.00 | +9.83% | 10,570,409 |
| 2026-05-15 | 446.00 | 481.00 | 446.00 | 478.00 | +21.50 | +4.71% | 6,745,151 |
| 2026-05-14 | 465.00 | 479.00 | 443.50 | 456.50 | +1.00 | +0.22% | 6,956,202 |
| 2026-05-13 | 423.00 | 468.00 | 423.00 | 455.50 | +14.50 | +3.29% | 3,986,111 |
| 2026-05-12 | 478.00 | 490.00 | 441.00 | 441.00 | -49.00 | -10.00% | 5,839,111 |
| 2026-05-09 | 480.00 | 512.00 | 455.50 | 490.00 | +12.50 | +2.62% | 6,309,826 |
| 2026-05-08 | 531.00 | 556.00 | 469.00 | 477.50 | -43.50 | -8.35% | 9,570,294 |
| 2026-05-07 | 521.00 | 521.00 | 484.50 | 521.00 | +47.00 | +9.92% | 10,741,719 |
| 2026-05-06 | 456.00 | 474.00 | 435.00 | 474.00 | +43.00 | +9.98% | 1,269,733 |
| 2026-05-05 | 410.00 | 431.50 | 410.00 | 431.00 | +33.50 | +8.43% | 920,534 |
| 2026-05-02 | 410.00 | 431.50 | 410.00 | 431.00 | +33.50 | +8.43% | 920,534 |
| 2026-05-01 | 399.50 | 415.00 | 397.00 | 397.50 | -7.50 | -1.85% | 671,997 |
| 2026-04-30 | 383.50 | 409.50 | 363.50 | 405.00 | +25.50 | +6.72% | 771,044 |
| 2026-04-29 | 396.00 | 396.00 | 362.00 | 379.50 | -22.50 | -5.60% | 1,649,653 |
| 2026-04-28 | 441.00 | 448.00 | 402.00 | 402.00 | -44.50 | -9.97% | 1,408,319 |
| 2026-04-25 | 493.50 | 493.50 | 446.50 | 446.50 | -49.50 | -9.98% | 788,731 |
| 2026-04-24 | 474.00 | 503.00 | 474.00 | 496.00 | +22.00 | +4.64% | 641,700 |
| 2026-04-23 | 516.00 | 516.00 | 474.00 | 474.00 | -33.00 | -6.51% | 1,023,216 |
| 2026-04-22 | 500.00 | 507.00 | 488.00 | 507.00 | +2.00 | +0.40% | 921,574 |
| 2026-04-21 | 501.00 | 530.00 | 501.00 | 505.00 | +11.00 | +2.23% | 968,708 |
| 2026-04-18 | 460.00 | 501.00 | 454.00 | 494.00 | +38.00 | +8.33% | 1,107,127 |