8028 昇陽半導體
上市 ｜ 半導體業
收盤價
311.00
▼-0.50
(-0.16%)
2026-05-28
本益比
68.81
殖利率
0.90%
股價淨值比
10.27
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 319.50 | 335.00 | 309.00 | 311.00 | -0.50 | -0.16% | 13,567,730 |
| 2026-05-27 | 319.50 | 335.00 | 309.00 | 311.00 | -0.50 | -0.16% | 13,567,730 |
| 2026-05-26 | 280.50 | 294.00 | 280.50 | 294.00 | +26.50 | +9.91% | 8,520,221 |
| 2026-05-23 | 269.00 | 281.50 | 263.50 | 267.50 | +9.00 | +3.48% | 12,476,640 |
| 2026-05-22 | 264.50 | 267.00 | 254.50 | 258.50 | -3.50 | -1.34% | 7,566,033 |
| 2026-05-21 | 275.00 | 275.50 | 257.00 | 262.00 | -16.50 | -5.92% | 17,656,719 |
| 2026-05-20 | 285.00 | 285.00 | 270.00 | 278.50 | -9.00 | -3.13% | 23,298,034 |
| 2026-05-19 | 264.00 | 287.50 | 257.00 | 287.50 | +26.00 | +9.94% | 37,638,588 |
| 2026-05-16 | 241.50 | 261.50 | 240.00 | 261.50 | +23.50 | +9.87% | 26,663,014 |
| 2026-05-15 | 235.00 | 243.00 | 228.00 | 238.00 | -0.50 | -0.21% | 9,691,713 |
| 2026-05-14 | 236.00 | 253.50 | 232.50 | 238.50 | +4.50 | +1.92% | 21,724,013 |
| 2026-05-13 | 227.50 | 236.00 | 226.00 | 234.00 | +8.00 | +3.54% | 6,507,331 |
| 2026-05-12 | 230.50 | 241.00 | 225.00 | 226.00 | -3.00 | -1.31% | 13,241,198 |
| 2026-05-09 | 240.00 | 241.50 | 228.50 | 229.00 | -7.50 | -3.17% | 10,197,665 |
| 2026-05-08 | 243.00 | 247.00 | 230.50 | 236.50 | -4.50 | -1.87% | 14,362,009 |
| 2026-05-07 | 243.50 | 247.00 | 235.00 | 241.00 | -3.50 | -1.43% | 9,739,815 |
| 2026-05-06 | 249.00 | 250.00 | 239.50 | 244.50 | -0.50 | -0.20% | 14,741,760 |
| 2026-05-05 | 245.00 | 255.00 | 240.00 | 245.00 | -1.00 | -0.41% | 18,660,316 |
| 2026-05-02 | 245.00 | 255.00 | 240.00 | 245.00 | -1.00 | -0.41% | 18,660,316 |
| 2026-05-01 | 232.50 | 252.50 | 227.50 | 246.00 | +10.50 | +4.46% | 20,072,434 |
| 2026-04-30 | 225.50 | 239.50 | 218.00 | 235.50 | +6.00 | +2.61% | 19,384,215 |
| 2026-04-29 | 253.50 | 257.00 | 226.00 | 229.50 | -12.50 | -5.17% | 32,993,304 |
| 2026-04-28 | 237.00 | 242.00 | 234.00 | 242.00 | +22.00 | +10.00% | 23,754,243 |
| 2026-04-25 | 233.00 | 233.50 | 207.50 | 220.00 | -10.00 | -4.35% | 36,740,727 |
| 2026-04-24 | 218.00 | 230.00 | 217.00 | 230.00 | +20.50 | +9.79% | 34,886,659 |
| 2026-04-23 | 204.00 | 209.50 | 202.50 | 209.50 | +19.00 | +9.97% | 26,970,572 |
| 2026-04-22 | 188.50 | 195.00 | 183.50 | 190.50 | +3.50 | +1.87% | 17,694,315 |
| 2026-04-21 | 188.00 | 189.50 | 185.00 | 187.00 | -4.50 | -2.35% | 7,987,960 |
| 2026-04-18 | 189.00 | 192.00 | 184.50 | 191.50 | +4.50 | +2.41% | 9,051,603 |
| 2026-04-17 | 191.50 | 191.50 | 187.00 | 187.00 | -4.50 | -2.35% | 7,581,504 |