6451 訊芯-KY
上市 ｜ 半導體業
收盤價
393.00
▲+35.50
(+9.93%)
2026-04-11
本益比
1511.54
殖利率
0.09%
股價淨值比
6.39
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 393.00 | 393.00 | 393.00 | 393.00 | +35.50 | +9.93% | 1,227,964 |
| 2026-04-10 | 357.50 | 357.50 | 357.00 | 357.50 | +32.50 | +10.00% | 1,158,723 |
| 2026-04-09 | 316.00 | 325.00 | 288.00 | 325.00 | +29.50 | +9.98% | 8,928,962 |
| 2026-04-08 | 307.50 | 317.00 | 295.50 | 295.50 | -9.50 | -3.11% | 1,815,436 |
| 2026-04-07 | 307.50 | 317.00 | 295.50 | 295.50 | -9.50 | -3.11% | 1,815,436 |
| 2026-04-04 | 307.50 | 317.00 | 295.50 | 295.50 | -9.50 | -3.11% | 1,815,436 |
| 2026-04-03 | 319.00 | 322.50 | 297.00 | 305.00 | +9.00 | +3.04% | 2,599,198 |
| 2026-04-02 | 310.00 | 320.00 | 296.00 | 296.00 | -32.50 | -9.89% | 2,410,559 |
| 2026-04-01 | 347.00 | 350.00 | 328.50 | 328.50 | -36.50 | -10.00% | 3,822,247 |
| 2026-03-31 | 347.00 | 350.00 | 328.50 | 328.50 | -36.50 | -10.00% | 3,822,247 |
| 2026-03-28 | 319.00 | 365.00 | 317.50 | 365.00 | +33.00 | +9.94% | 2,593,859 |
| 2026-03-27 | 319.00 | 365.00 | 317.50 | 365.00 | +33.00 | +9.94% | 2,593,859 |
| 2026-03-26 | 319.00 | 350.50 | 319.00 | 332.00 | +13.00 | +4.08% | 3,686,343 |
| 2026-03-25 | 310.00 | 319.00 | 310.00 | 319.00 | +29.00 | +10.00% | 1,648,739 |
| 2026-03-24 | 298.00 | 301.50 | 266.00 | 290.00 | +9.50 | +3.39% | 4,177,448 |
| 2026-03-23 | 261.50 | 281.50 | 261.50 | 280.50 | +6.00 | +2.19% | 2,643,254 |
| 2026-03-20 | 280.00 | 287.00 | 269.00 | 274.50 | +2.50 | +0.92% | 2,272,137 |
| 2026-03-19 | 266.00 | 283.00 | 262.00 | 272.00 | -7.00 | -2.51% | 8,966,704 |
| 2026-03-18 | 263.50 | 286.00 | 241.50 | 279.00 | +18.50 | +7.10% | 15,935,815 |
| 2026-03-17 | 259.00 | 260.50 | 254.00 | 260.50 | +23.50 | +9.92% | 3,391,149 |
| 2026-03-16 | 220.00 | 237.00 | 206.00 | 237.00 | +21.50 | +9.98% | 12,506,948 |
| 2026-03-13 | 188.00 | 215.50 | 188.00 | 215.50 | +19.50 | +9.95% | 6,107,165 |
| 2026-03-12 | 192.00 | 203.50 | 191.50 | 196.00 | +6.50 | +3.43% | 4,021,170 |
| 2026-03-11 | 177.00 | 189.50 | 176.50 | 189.50 | +17.00 | +9.86% | 2,014,200 |
| 2026-03-10 | 175.00 | 177.00 | 167.50 | 172.50 | +1.50 | +0.88% | 2,950,821 |
| 2026-03-09 | 171.00 | 175.00 | 171.00 | 171.00 | -19.00 | -10.00% | 2,478,545 |
| 2026-03-06 | 187.00 | 196.50 | 184.00 | 190.00 | -5.00 | -2.56% | 3,136,666 |
| 2026-03-05 | 195.50 | 202.00 | 185.50 | 195.00 | +8.00 | +4.28% | 5,561,301 |
| 2026-03-04 | 201.50 | 202.00 | 187.00 | 187.00 | -20.50 | -9.88% | 3,800,921 |
| 2026-03-03 | 209.50 | 219.00 | 197.00 | 207.50 | +3.00 | +1.47% | 8,054,875 |