8040 九暘
上櫃 ｜ 半導體業
收盤價
113.00
▼-5.00
(-4.24%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
4.43
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 120.00 | 126.50 | 112.50 | 113.00 | -5.00 | -4.24% | 4,923,000 |
| 2026-05-27 | 124.00 | 126.50 | 115.00 | 118.00 | -4.50 | -3.67% | 4,711,000 |
| 2026-05-26 | 130.50 | 130.50 | 120.50 | 122.50 | +3.50 | +2.94% | 7,420,000 |
| 2026-05-23 | 119.00 | 119.00 | 118.00 | 119.00 | +10.50 | +9.68% | 1,920,000 |
| 2026-05-22 | 99.70 | 108.50 | 96.30 | 108.50 | +9.80 | +9.93% | 9,305,000 |
| 2026-05-21 | 90.60 | 98.70 | 90.60 | 98.70 | +8.90 | +9.91% | 6,685,000 |
| 2026-05-20 | 92.80 | 96.20 | 89.70 | 89.80 | -3.10 | -3.34% | 6,497,000 |
| 2026-05-19 | 82.80 | 92.90 | 82.80 | 92.90 | +8.40 | +9.94% | 3,414,000 |
| 2026-05-16 | 87.90 | 89.20 | 83.00 | 84.50 | -3.40 | -3.87% | 2,411,000 |
| 2026-05-15 | 85.10 | 88.50 | 83.30 | 87.90 | +5.50 | +6.67% | 4,478,000 |
| 2026-05-14 | 80.60 | 84.30 | 79.10 | 82.40 | +0.90 | +1.10% | 2,988,000 |
| 2026-05-13 | 77.20 | 82.80 | 76.20 | 81.50 | +3.50 | +4.49% | 2,203,000 |
| 2026-05-12 | 77.00 | 80.20 | 76.10 | 78.00 | +0.20 | +0.26% | 1,579,000 |
| 2026-05-09 | 80.00 | 84.70 | 77.50 | 77.80 | -2.20 | -2.75% | 3,144,000 |
| 2026-05-08 | 82.00 | 82.60 | 78.50 | 80.00 | -0.60 | -0.74% | 2,531,000 |
| 2026-05-07 | 89.90 | 89.90 | 79.70 | 80.60 | -1.20 | -1.47% | 10,784,000 |
| 2026-05-06 | 78.60 | 81.80 | 78.30 | 81.80 | +7.40 | +9.95% | 7,676,000 |
| 2026-05-05 | 73.00 | 74.40 | 73.00 | 74.40 | +6.70 | +9.90% | 1,165,000 |
| 2026-05-02 | 70.30 | 71.00 | 67.60 | 67.70 | -2.10 | -3.01% | 1,436,000 |
| 2026-05-01 | 70.30 | 71.00 | 67.60 | 67.70 | -2.10 | -3.01% | 1,436,000 |
| 2026-04-30 | 70.80 | 71.70 | 69.60 | 69.80 | -2.50 | -3.46% | 1,494,000 |
| 2026-04-29 | 71.20 | 77.60 | 70.20 | 72.30 | +0.10 | +0.14% | 5,306,000 |
| 2026-04-28 | 69.50 | 73.90 | 65.70 | 72.20 | +3.60 | +5.25% | 3,315,000 |
| 2026-04-25 | 68.00 | 71.30 | 65.90 | 68.60 | +3.70 | +5.70% | 5,416,000 |
| 2026-04-24 | 75.50 | 76.10 | 64.80 | 64.90 | -7.00 | -9.74% | 5,145,000 |
| 2026-04-23 | 70.30 | 71.90 | 70.30 | 71.90 | +6.50 | +9.94% | 1,796,000 |
| 2026-04-22 | 60.60 | 65.40 | 60.60 | 65.40 | +5.90 | +9.92% | 2,352,000 |
| 2026-04-21 | 62.50 | 63.10 | 59.00 | 59.50 | -2.90 | -4.65% | 1,614,000 |
| 2026-04-18 | 63.60 | 64.40 | 61.70 | 62.40 | -1.20 | -1.89% | 1,745,000 |
| 2026-04-17 | 61.00 | 64.10 | 57.20 | 63.60 | +5.30 | +9.09% | 3,906,000 |