2388 威盛
上市 ｜ 半導體業
收盤價
71.40
▼-4.20
(-5.56%)
2026-05-12
本益比
595.00
殖利率
0.28%
股價淨值比
1.86
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 75.00 | 76.50 | 70.80 | 71.40 | -4.20 | -5.56% | 13,102,042 |
| 2026-05-09 | 79.90 | 80.30 | 75.20 | 75.60 | -4.40 | -5.50% | 17,707,276 |
| 2026-05-08 | 81.30 | 85.40 | 78.70 | 80.00 | +0.10 | +0.13% | 31,338,605 |
| 2026-05-07 | 81.50 | 83.00 | 79.20 | 79.90 | -3.20 | -3.85% | 22,161,157 |
| 2026-05-06 | 83.00 | 84.20 | 75.20 | 83.10 | +4.50 | +5.73% | 57,348,953 |
| 2026-05-05 | 72.10 | 78.60 | 71.70 | 78.60 | +7.10 | +9.93% | 21,343,602 |
| 2026-05-02 | 72.10 | 78.60 | 71.70 | 78.60 | +7.10 | +9.93% | 21,343,602 |
| 2026-05-01 | 72.90 | 74.10 | 71.10 | 71.50 | -2.60 | -3.51% | 8,294,543 |
| 2026-04-30 | 74.60 | 74.90 | 69.70 | 74.10 | -0.60 | -0.80% | 16,821,469 |
| 2026-04-29 | 79.80 | 80.30 | 73.60 | 74.70 | -3.50 | -4.48% | 24,970,456 |
| 2026-04-28 | 82.60 | 83.70 | 76.80 | 78.20 | +2.10 | +2.76% | 45,979,056 |
| 2026-04-25 | 82.00 | 82.20 | 72.60 | 76.10 | -3.90 | -4.88% | 40,414,844 |
| 2026-04-24 | 77.00 | 80.00 | 77.00 | 80.00 | +7.20 | +9.89% | 9,443,279 |
| 2026-04-23 | 69.00 | 72.80 | 69.00 | 72.80 | +6.60 | +9.97% | 15,279,170 |
| 2026-04-22 | 65.50 | 68.00 | 62.10 | 66.20 | +0.90 | +1.38% | 21,113,791 |
| 2026-04-21 | 62.00 | 65.90 | 61.10 | 65.30 | +3.90 | +6.35% | 14,663,038 |
| 2026-04-18 | 62.40 | 64.80 | 60.60 | 61.40 | -1.00 | -1.60% | 17,817,268 |
| 2026-04-17 | 58.20 | 62.40 | 57.90 | 62.40 | +5.60 | +9.86% | 22,249,251 |
| 2026-04-16 | 56.10 | 58.10 | 55.60 | 56.80 | +1.40 | +2.53% | 8,030,451 |
| 2026-04-15 | 54.50 | 56.60 | 53.90 | 55.40 | +1.90 | +3.55% | 5,998,614 |
| 2026-04-14 | 54.50 | 54.70 | 53.20 | 53.50 | -0.70 | -1.29% | 2,877,444 |
| 2026-04-11 | 54.50 | 56.00 | 53.00 | 54.20 | -0.40 | -0.73% | 9,806,416 |
| 2026-04-10 | 50.40 | 54.60 | 50.40 | 54.60 | +4.90 | +9.86% | 5,558,526 |
| 2026-04-09 | 52.00 | 52.00 | 49.70 | 49.70 | -1.70 | -3.31% | 3,203,773 |
| 2026-04-08 | 52.50 | 52.80 | 51.40 | 51.40 | -1.10 | -2.10% | 2,252,991 |
| 2026-04-07 | 52.50 | 52.80 | 51.40 | 51.40 | -1.10 | -2.10% | 2,252,991 |
| 2026-04-04 | 52.50 | 52.80 | 51.40 | 51.40 | -1.10 | -2.10% | 2,252,991 |
| 2026-04-03 | 52.90 | 53.50 | 52.10 | 52.50 | +0.30 | +0.57% | 4,444,728 |
| 2026-04-02 | 51.70 | 53.50 | 51.10 | 52.20 | +0.20 | +0.38% | 5,058,751 |
| 2026-04-01 | 53.50 | 55.50 | 51.70 | 52.00 | -2.50 | -4.59% | 6,678,238 |