8016 矽創
上市 ｜ 半導體業
收盤價
289.50
▼-1.50
(-0.52%)
2026-05-28
本益比
18.18
殖利率
3.97%
股價淨值比
2.97
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 292.50 | 292.50 | 286.50 | 289.50 | -1.50 | -0.52% | 1,111,575 |
| 2026-05-27 | 292.50 | 292.50 | 286.50 | 289.50 | -1.50 | -0.52% | 1,111,575 |
| 2026-05-26 | 297.00 | 297.00 | 287.00 | 292.00 | -5.50 | -1.85% | 2,245,245 |
| 2026-05-23 | 292.50 | 300.00 | 287.50 | 297.50 | +12.00 | +4.20% | 3,070,090 |
| 2026-05-22 | 280.50 | 294.00 | 276.00 | 285.50 | +5.00 | +1.78% | 3,570,495 |
| 2026-05-21 | 275.00 | 285.00 | 271.50 | 280.50 | +5.50 | +2.00% | 3,171,675 |
| 2026-05-20 | 270.00 | 276.00 | 268.00 | 275.00 | +1.00 | +0.36% | 1,577,181 |
| 2026-05-19 | 293.50 | 293.50 | 270.50 | 274.00 | -20.50 | -6.96% | 4,846,561 |
| 2026-05-16 | 270.50 | 294.50 | 270.50 | 294.50 | +26.50 | +9.89% | 6,691,189 |
| 2026-05-15 | 271.50 | 272.00 | 262.00 | 268.00 | -6.00 | -2.19% | 1,642,094 |
| 2026-05-14 | 270.50 | 276.50 | 268.50 | 274.00 | +5.50 | +2.05% | 2,324,032 |
| 2026-05-13 | 273.00 | 275.50 | 268.00 | 268.50 | -4.50 | -1.65% | 2,551,040 |
| 2026-05-12 | 271.00 | 279.50 | 262.00 | 273.00 | +7.50 | +2.82% | 7,424,424 |
| 2026-05-09 | 244.00 | 265.50 | 242.00 | 265.50 | +24.00 | +9.94% | 5,281,178 |
| 2026-05-08 | 239.00 | 242.50 | 235.00 | 241.50 | +7.00 | +2.99% | 1,703,636 |
| 2026-05-07 | 233.50 | 235.50 | 230.50 | 234.50 | +1.00 | +0.43% | 870,315 |
| 2026-05-06 | 234.00 | 236.50 | 231.00 | 233.50 | +3.50 | +1.52% | 816,967 |
| 2026-05-05 | 229.50 | 233.00 | 227.00 | 230.00 | +1.50 | +0.66% | 1,706,576 |
| 2026-05-02 | 229.50 | 233.00 | 227.00 | 230.00 | +1.50 | +0.66% | 1,706,576 |
| 2026-05-01 | 223.50 | 229.50 | 219.50 | 228.50 | +7.00 | +3.16% | 1,479,920 |
| 2026-04-30 | 224.50 | 225.50 | 220.50 | 221.50 | -2.00 | -0.89% | 843,898 |
| 2026-04-29 | 235.50 | 235.50 | 223.50 | 223.50 | -6.00 | -2.61% | 1,548,473 |
| 2026-04-28 | 230.00 | 236.50 | 228.00 | 229.50 | +5.00 | +2.23% | 2,172,017 |
| 2026-04-25 | 247.00 | 248.50 | 216.50 | 224.50 | -16.00 | -6.65% | 5,247,412 |
| 2026-04-24 | 222.00 | 240.50 | 221.50 | 240.50 | +21.50 | +9.82% | 3,262,542 |
| 2026-04-23 | 221.00 | 221.00 | 216.00 | 219.00 | 0.00 | 0.00% | 1,603,999 |
| 2026-04-22 | 217.50 | 221.00 | 212.50 | 219.00 | +4.00 | +1.86% | 1,642,489 |
| 2026-04-21 | 212.50 | 217.00 | 212.00 | 215.00 | +4.50 | +2.14% | 1,565,335 |
| 2026-04-18 | 211.50 | 212.00 | 207.50 | 210.50 | +1.00 | +0.48% | 544,377 |
| 2026-04-17 | 205.00 | 212.50 | 205.00 | 209.50 | +6.50 | +3.20% | 1,563,229 |