8028 昇陽半導體
上市 ｜ 半導體業
收盤價
170.00
▼-7.50
(-4.23%)
2026-04-04
本益比
39.35
殖利率
1.65%
股價淨值比
5.83
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 179.00 | 180.50 | 170.00 | 170.00 | -7.50 | -4.23% | 8,528,090 |
| 2026-04-03 | 189.00 | 190.50 | 177.00 | 177.50 | -3.50 | -1.93% | 11,892,573 |
| 2026-04-02 | 188.00 | 190.00 | 178.00 | 181.00 | -7.50 | -3.98% | 9,985,671 |
| 2026-04-01 | 186.00 | 189.00 | 178.00 | 188.50 | -2.50 | -1.31% | 10,694,399 |
| 2026-03-31 | 186.00 | 189.00 | 178.00 | 188.50 | -2.50 | -1.31% | 10,694,399 |
| 2026-03-28 | 192.00 | 193.00 | 188.00 | 191.00 | -5.00 | -2.55% | 10,271,362 |
| 2026-03-27 | 192.00 | 193.00 | 188.00 | 191.00 | -5.00 | -2.55% | 10,271,362 |
| 2026-03-26 | 200.50 | 204.50 | 193.50 | 196.00 | -3.50 | -1.75% | 28,381,506 |
| 2026-03-25 | 186.00 | 199.50 | 184.50 | 199.50 | +18.00 | +9.92% | 23,686,183 |
| 2026-03-24 | 186.50 | 187.00 | 174.00 | 181.50 | -0.50 | -0.27% | 9,800,186 |
| 2026-03-23 | 176.00 | 191.50 | 174.00 | 182.00 | -3.00 | -1.62% | 13,119,049 |
| 2026-03-20 | 192.50 | 195.00 | 183.50 | 185.00 | -3.00 | -1.60% | 8,065,669 |
| 2026-03-19 | 191.50 | 197.00 | 187.00 | 188.00 | -9.00 | -4.57% | 11,320,793 |
| 2026-03-18 | 193.50 | 206.00 | 188.50 | 197.00 | +8.00 | +4.23% | 29,282,072 |
| 2026-03-17 | 186.00 | 194.00 | 183.50 | 189.00 | +3.00 | +1.61% | 10,781,995 |
| 2026-03-16 | 191.00 | 191.50 | 180.50 | 186.00 | -3.00 | -1.59% | 9,991,177 |
| 2026-03-13 | 169.00 | 190.50 | 168.50 | 189.00 | +15.50 | +8.93% | 19,857,280 |
| 2026-03-12 | 176.50 | 178.00 | 172.50 | 173.50 | -3.50 | -1.98% | 2,401,754 |
| 2026-03-11 | 170.00 | 177.50 | 170.00 | 177.00 | +9.00 | +5.36% | 3,715,636 |
| 2026-03-10 | 165.00 | 169.50 | 164.00 | 168.00 | +8.50 | +5.33% | 3,847,061 |
| 2026-03-09 | 161.00 | 163.50 | 158.50 | 159.50 | -16.50 | -9.38% | 6,185,111 |
| 2026-03-06 | 176.00 | 179.50 | 173.00 | 176.00 | -2.00 | -1.12% | 2,616,924 |
| 2026-03-05 | 176.00 | 180.00 | 174.00 | 178.00 | +9.00 | +5.33% | 5,462,267 |
| 2026-03-04 | 179.00 | 179.50 | 167.00 | 169.00 | -13.00 | -7.14% | 6,887,940 |
| 2026-03-03 | 185.50 | 193.50 | 180.50 | 182.00 | -1.00 | -0.55% | 11,570,778 |
| 2026-03-02 | 181.00 | 187.50 | 179.00 | 183.00 | -5.00 | -2.66% | 7,522,628 |
| 2026-02-26 | 183.00 | 191.00 | 180.00 | 188.00 | +5.00 | +2.73% | 15,495,974 |
| 2026-02-25 | 183.50 | 184.00 | 178.50 | 183.00 | +3.50 | +1.95% | 5,424,380 |
| 2026-02-24 | 175.50 | 188.00 | 175.00 | 179.50 | +3.50 | +1.99% | 11,970,228 |
| 2026-02-23 | 168.00 | 176.00 | 168.00 | 176.00 | +9.00 | +5.39% | 5,080,238 |