8054 安國
上櫃 ｜ 半導體業
收盤價
107.50
▼-4.50
(-4.02%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
4.38
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 113.00 | 115.00 | 106.50 | 107.50 | -4.50 | -4.02% | 2,968,000 |
| 2026-05-27 | 117.00 | 117.50 | 110.00 | 112.00 | -4.00 | -3.45% | 4,129,000 |
| 2026-05-26 | 112.50 | 119.50 | 111.00 | 116.00 | +4.50 | +4.04% | 6,217,000 |
| 2026-05-23 | 112.00 | 118.00 | 107.00 | 111.50 | +2.00 | +1.83% | 6,714,000 |
| 2026-05-22 | 109.00 | 111.50 | 106.50 | 109.50 | +3.00 | +2.82% | 3,175,000 |
| 2026-05-21 | 105.50 | 112.00 | 104.50 | 106.50 | +1.00 | +0.95% | 4,305,000 |
| 2026-05-20 | 101.50 | 111.00 | 101.50 | 105.50 | +4.50 | +4.46% | 4,947,000 |
| 2026-05-19 | 101.00 | 102.50 | 99.20 | 101.00 | -1.50 | -1.46% | 1,537,000 |
| 2026-05-16 | 102.50 | 108.50 | 101.00 | 102.50 | +1.50 | +1.49% | 3,202,000 |
| 2026-05-15 | 101.50 | 103.00 | 100.50 | 101.00 | 0.00 | 0.00% | 1,163,000 |
| 2026-05-14 | 101.50 | 105.00 | 99.60 | 101.00 | -1.50 | -1.46% | 2,137,000 |
| 2026-05-13 | 104.00 | 105.00 | 101.50 | 102.50 | -1.00 | -0.97% | 1,945,000 |
| 2026-05-12 | 106.50 | 106.50 | 102.50 | 103.50 | -3.00 | -2.82% | 2,727,000 |
| 2026-05-09 | 105.50 | 109.00 | 104.00 | 106.50 | -0.50 | -0.47% | 2,576,000 |
| 2026-05-08 | 107.00 | 109.00 | 106.00 | 107.00 | -4.50 | -4.04% | 3,293,000 |
| 2026-05-07 | 114.00 | 116.00 | 107.50 | 111.50 | -0.50 | -0.45% | 3,371,000 |
| 2026-05-06 | 106.50 | 112.00 | 106.50 | 112.00 | +6.00 | +5.66% | 2,872,000 |
| 2026-05-05 | 107.50 | 107.50 | 103.00 | 106.00 | 0.00 | 0.00% | 1,994,000 |
| 2026-05-02 | 108.00 | 111.00 | 106.00 | 106.00 | -1.50 | -1.40% | 2,672,000 |
| 2026-05-01 | 108.00 | 111.00 | 106.00 | 106.00 | -1.50 | -1.40% | 2,672,000 |
| 2026-04-30 | 107.50 | 110.50 | 106.50 | 107.50 | -2.00 | -1.83% | 2,161,000 |
| 2026-04-29 | 107.50 | 111.00 | 107.00 | 109.50 | +3.50 | +3.30% | 3,576,000 |
| 2026-04-28 | 108.00 | 110.00 | 102.50 | 106.00 | +0.50 | +0.47% | 2,781,000 |
| 2026-04-25 | 114.00 | 117.50 | 104.50 | 105.50 | -7.00 | -6.22% | 6,795,000 |
| 2026-04-24 | 130.00 | 130.00 | 112.50 | 112.50 | -12.00 | -9.64% | 8,802,000 |
| 2026-04-23 | 119.00 | 124.50 | 118.50 | 124.50 | +11.00 | +9.69% | 4,413,000 |
| 2026-04-22 | 105.00 | 113.50 | 104.00 | 113.50 | +10.00 | +9.66% | 6,231,000 |
| 2026-04-21 | 107.00 | 109.00 | 103.00 | 103.50 | -1.50 | -1.43% | 2,519,000 |
| 2026-04-18 | 106.00 | 109.50 | 104.00 | 105.00 | -0.50 | -0.47% | 4,921,000 |
| 2026-04-17 | 98.90 | 107.50 | 98.90 | 105.50 | +7.50 | +7.65% | 7,264,000 |