7770 君曜
上櫃 ｜ 半導體業
收盤價
45.95
▲+4.15
(+9.93%)
2026-05-28
本益比
21.99
殖利率
0.00%
股價淨值比
2.22
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 41.90 | 45.95 | 41.90 | 45.95 | +4.15 | +9.93% | 92,000 |
| 2026-05-27 | 42.65 | 42.65 | 41.30 | 41.80 | -0.75 | -1.76% | 12,000 |
| 2026-05-26 | 42.95 | 43.00 | 42.05 | 42.55 | +0.15 | +0.35% | 14,000 |
| 2026-05-23 | 42.40 | 43.00 | 42.00 | 42.40 | +0.40 | +0.95% | 23,000 |
| 2026-05-22 | 40.25 | 43.00 | 40.25 | 42.00 | +1.80 | +4.48% | 18,000 |
| 2026-05-21 | 39.30 | 42.55 | 39.30 | 40.20 | -2.80 | -6.51% | 14,000 |
| 2026-05-20 | 42.20 | 43.00 | 42.20 | 43.00 | -0.15 | -0.35% | 20,000 |
| 2026-05-19 | 45.90 | 45.90 | 43.05 | 43.15 | -2.25 | -4.96% | 11,000 |
| 2026-05-16 | 45.40 | 45.40 | 44.10 | 45.40 | 0.00 | 0.00% | 12,000 |
| 2026-05-15 | 45.70 | 46.00 | 45.10 | 45.40 | -2.05 | -4.32% | 21,000 |
| 2026-05-14 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-05-13 | 47.50 | 47.50 | 47.50 | 47.50 | 0.00 | 0.00% | 6,000 |
| 2026-05-12 | 47.20 | 47.50 | 43.85 | 47.50 | +0.35 | +0.74% | 27,000 |
| 2026-05-09 | 48.00 | 48.00 | 47.00 | 47.15 | -0.55 | -1.15% | 13,000 |
| 2026-05-08 | 48.05 | 48.05 | 47.50 | 47.70 | -0.35 | -0.73% | 23,000 |
| 2026-05-07 | 49.10 | 49.10 | 47.50 | 48.05 | -0.75 | -1.54% | 14,000 |
| 2026-05-06 | 48.00 | 48.80 | 47.50 | 48.80 | +0.80 | +1.67% | 10,000 |
| 2026-05-05 | 47.80 | 48.00 | 47.10 | 48.00 | +0.20 | +0.42% | 6,000 |
| 2026-05-02 | 47.80 | 48.00 | 47.80 | 47.80 | +0.20 | +0.42% | 8,000 |
| 2026-05-01 | 47.80 | 48.00 | 47.80 | 47.80 | +0.20 | +0.42% | 8,000 |
| 2026-04-30 | 47.60 | 48.00 | 47.60 | 47.60 | 0.00 | 0.00% | 6,000 |
| 2026-04-29 | 48.10 | 48.10 | 47.60 | 47.60 | -0.70 | -1.45% | 21,000 |
| 2026-04-28 | 49.15 | 49.30 | 48.10 | 48.30 | -1.70 | -3.40% | 13,000 |
| 2026-04-25 | 49.00 | 50.60 | 48.70 | 50.00 | +1.10 | +2.25% | 55,000 |
| 2026-04-24 | 51.90 | 51.90 | 48.00 | 48.90 | -3.00 | -5.78% | 34,000 |
| 2026-04-23 | 50.00 | 51.90 | 49.60 | 51.90 | +1.90 | +3.80% | 29,000 |
| 2026-04-22 | 49.50 | 50.90 | 49.50 | 50.00 | -1.00 | -1.96% | 19,000 |
| 2026-04-21 | 50.30 | 52.00 | 50.30 | 51.00 | +0.70 | +1.39% | 50,000 |
| 2026-04-18 | 48.20 | 51.00 | 48.00 | 50.30 | +2.10 | +4.36% | 58,000 |
| 2026-04-17 | 46.70 | 48.35 | 46.70 | 48.20 | +1.55 | +3.32% | 13,000 |