8261 富鼎
上市 ｜ 半導體業
收盤價
193.50
▲+17.50
(+9.94%)
2026-05-28
本益比
33.13
殖利率
2.58%
股價淨值比
3.76
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 193.50 | 193.50 | 185.50 | 193.50 | +17.50 | +9.94% | 14,430,777 |
| 2026-05-27 | 193.50 | 193.50 | 185.50 | 193.50 | +17.50 | +9.94% | 14,430,777 |
| 2026-05-26 | 151.00 | 164.50 | 149.00 | 160.00 | +10.00 | +6.67% | 11,495,296 |
| 2026-05-23 | 149.00 | 156.00 | 143.50 | 150.00 | +1.00 | +0.67% | 19,882,964 |
| 2026-05-22 | 136.50 | 149.00 | 135.50 | 149.00 | +13.50 | +9.96% | 11,264,130 |
| 2026-05-21 | 136.00 | 139.50 | 133.00 | 135.50 | -3.00 | -2.17% | 5,923,634 |
| 2026-05-20 | 134.50 | 141.50 | 130.50 | 138.50 | +4.00 | +2.97% | 7,880,890 |
| 2026-05-19 | 137.00 | 141.50 | 133.50 | 134.50 | -1.50 | -1.10% | 8,269,556 |
| 2026-05-16 | 136.00 | 145.00 | 136.00 | 136.00 | +4.00 | +3.03% | 17,730,749 |
| 2026-05-15 | 128.50 | 132.50 | 127.00 | 132.00 | +1.00 | +0.76% | 3,536,640 |
| 2026-05-14 | 135.00 | 139.50 | 129.50 | 131.00 | -4.00 | -2.96% | 7,254,442 |
| 2026-05-13 | 127.00 | 137.50 | 124.50 | 135.00 | +9.00 | +7.14% | 12,187,966 |
| 2026-05-12 | 126.50 | 127.50 | 120.50 | 126.00 | -2.00 | -1.56% | 4,695,505 |
| 2026-05-09 | 124.50 | 128.50 | 122.50 | 128.00 | +6.00 | +4.92% | 8,069,956 |
| 2026-05-08 | 127.00 | 127.00 | 120.50 | 122.00 | -2.50 | -2.01% | 3,324,741 |
| 2026-05-07 | 120.00 | 125.00 | 120.00 | 124.50 | +5.00 | +4.18% | 4,173,275 |
| 2026-05-06 | 120.50 | 120.50 | 118.50 | 119.50 | +1.00 | +0.84% | 2,002,688 |
| 2026-05-05 | 119.00 | 121.00 | 117.00 | 118.50 | -0.50 | -0.42% | 1,706,622 |
| 2026-05-02 | 119.00 | 121.00 | 117.00 | 118.50 | -0.50 | -0.42% | 1,706,622 |
| 2026-05-01 | 116.50 | 120.00 | 115.50 | 119.00 | +0.50 | +0.42% | 1,981,081 |
| 2026-04-30 | 119.00 | 120.00 | 116.00 | 118.50 | -0.50 | -0.42% | 2,083,056 |
| 2026-04-29 | 122.00 | 122.00 | 112.00 | 119.00 | +3.00 | +2.59% | 4,019,147 |
| 2026-04-28 | 120.00 | 122.00 | 115.00 | 116.00 | -1.00 | -0.85% | 3,929,829 |
| 2026-04-25 | 129.00 | 130.50 | 115.50 | 117.00 | -11.00 | -8.59% | 7,610,259 |
| 2026-04-24 | 128.00 | 130.00 | 125.00 | 128.00 | 0.00 | 0.00% | 4,027,272 |
| 2026-04-23 | 129.00 | 138.00 | 126.50 | 128.00 | +2.00 | +1.59% | 8,950,513 |
| 2026-04-22 | 129.00 | 131.00 | 124.00 | 126.00 | -1.50 | -1.18% | 13,292,875 |
| 2026-04-21 | 115.00 | 127.50 | 114.50 | 127.50 | +11.50 | +9.91% | 10,714,805 |
| 2026-04-18 | 108.50 | 118.00 | 105.50 | 116.00 | +7.00 | +6.42% | 5,802,825 |
| 2026-04-17 | 111.50 | 111.50 | 107.50 | 109.00 | -2.00 | -1.80% | 2,078,069 |