6533 晶心科
上市 ｜ 半導體業
收盤價
174.50
▼-4.50
(-2.51%)
2026-04-04
本益比
0.00
殖利率
0.00%
股價淨值比
1.96
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 178.50 | 181.00 | 174.00 | 174.50 | -4.50 | -2.51% | 253,529 |
| 2026-04-03 | 178.50 | 182.00 | 177.50 | 179.00 | +7.00 | +4.07% | 437,447 |
| 2026-04-02 | 179.00 | 179.50 | 170.50 | 172.00 | -7.00 | -3.91% | 480,244 |
| 2026-04-01 | 174.50 | 189.50 | 173.50 | 179.00 | +0.50 | +0.28% | 838,188 |
| 2026-03-31 | 174.50 | 189.50 | 173.50 | 179.00 | +0.50 | +0.28% | 838,188 |
| 2026-03-28 | 179.50 | 181.00 | 177.50 | 178.50 | -5.50 | -2.99% | 394,257 |
| 2026-03-27 | 179.50 | 181.00 | 177.50 | 178.50 | -5.50 | -2.99% | 394,257 |
| 2026-03-26 | 193.50 | 193.50 | 184.00 | 184.00 | -4.50 | -2.39% | 460,356 |
| 2026-03-25 | 191.50 | 194.50 | 187.00 | 188.50 | +1.50 | +0.80% | 580,118 |
| 2026-03-24 | 207.00 | 207.00 | 187.00 | 187.00 | -11.50 | -5.79% | 1,266,944 |
| 2026-03-23 | 191.50 | 207.00 | 189.00 | 198.50 | +7.50 | +3.93% | 2,850,812 |
| 2026-03-20 | 173.00 | 191.00 | 172.50 | 191.00 | +17.00 | +9.77% | 1,458,688 |
| 2026-03-19 | 182.50 | 183.00 | 170.00 | 174.00 | -13.00 | -6.95% | 1,834,187 |
| 2026-03-18 | 187.00 | 189.50 | 186.50 | 187.00 | +1.00 | +0.54% | 637,770 |
| 2026-03-17 | 188.50 | 190.00 | 186.00 | 186.00 | -1.50 | -0.80% | 459,905 |
| 2026-03-16 | 194.00 | 195.00 | 186.50 | 187.50 | -4.50 | -2.34% | 413,904 |
| 2026-03-13 | 188.50 | 195.00 | 187.00 | 192.00 | -0.50 | -0.26% | 426,972 |
| 2026-03-12 | 192.00 | 194.00 | 189.50 | 192.50 | 0.00 | 0.00% | 213,602 |
| 2026-03-11 | 186.00 | 194.50 | 186.00 | 192.50 | +7.50 | +4.05% | 393,795 |
| 2026-03-10 | 192.50 | 194.00 | 183.00 | 185.00 | -6.00 | -3.14% | 691,454 |
| 2026-03-09 | 189.00 | 192.00 | 186.00 | 191.00 | -9.50 | -4.74% | 455,364 |
| 2026-03-06 | 195.50 | 204.00 | 194.50 | 200.50 | +1.00 | +0.50% | 302,478 |
| 2026-03-05 | 197.50 | 199.50 | 194.00 | 199.50 | +10.00 | +5.28% | 359,407 |
| 2026-03-04 | 196.00 | 199.00 | 186.00 | 189.50 | -10.50 | -5.25% | 744,442 |
| 2026-03-03 | 214.00 | 215.00 | 200.00 | 200.00 | -12.50 | -5.88% | 911,436 |
| 2026-03-02 | 212.50 | 214.00 | 206.50 | 212.50 | -6.50 | -2.97% | 493,854 |
| 2026-02-26 | 218.00 | 223.50 | 217.00 | 219.00 | +1.50 | +0.69% | 1,549,591 |
| 2026-02-25 | 225.50 | 225.50 | 217.00 | 217.50 | -8.00 | -3.55% | 943,082 |
| 2026-02-24 | 226.00 | 229.50 | 224.50 | 225.50 | -1.00 | -0.44% | 299,001 |
| 2026-02-23 | 223.00 | 227.50 | 220.50 | 226.50 | +3.50 | +1.57% | 455,616 |