3035 智原
上市 ｜ 半導體業
收盤價
204.00
▲+1.00
(+0.49%)
2026-09-25
本益比
80.31
殖利率
0.88%
股價淨值比
3.11
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 203.00 | 209.00 | 201.00 | 204.00 | +1.00 | +0.49% | 7,475,543 |
| 2026-09-24 | 196.00 | 210.00 | 195.50 | 203.00 | +12.00 | +6.28% | 15,188,469 |
| 2026-09-23 | 194.50 | 194.50 | 190.00 | 191.00 | +0.50 | +0.26% | 4,394,281 |
| 2026-09-22 | 184.00 | 193.00 | 182.50 | 190.50 | +11.50 | +6.42% | 9,197,865 |
| 2026-09-19 | 175.00 | 182.00 | 175.00 | 179.00 | +5.50 | +3.17% | 3,654,978 |
| 2026-09-18 | 170.50 | 174.50 | 170.50 | 173.50 | +3.50 | +2.06% | 1,179,558 |
| 2026-09-17 | 172.50 | 172.50 | 169.00 | 170.00 | -2.50 | -1.45% | 1,298,444 |
| 2026-09-16 | 167.00 | 176.00 | 165.00 | 172.50 | +3.00 | +1.77% | 2,897,724 |
| 2026-09-15 | 175.00 | 176.00 | 169.50 | 169.50 | -9.50 | -5.31% | 3,566,876 |
| 2026-09-12 | 176.00 | 181.00 | 175.50 | 179.00 | +2.50 | +1.42% | 2,115,617 |
| 2026-09-11 | 177.00 | 179.50 | 175.50 | 176.50 | +1.50 | +0.86% | 1,935,702 |
| 2026-09-10 | 182.00 | 183.00 | 174.50 | 175.00 | -4.00 | -2.23% | 2,837,813 |
| 2026-09-09 | 182.50 | 182.50 | 177.00 | 179.00 | -0.50 | -0.28% | 1,564,813 |
| 2026-09-08 | 183.50 | 184.50 | 177.50 | 179.50 | -0.50 | -0.28% | 1,470,816 |
| 2026-09-05 | 186.50 | 187.50 | 179.00 | 180.00 | -4.50 | -2.44% | 2,519,016 |
| 2026-09-04 | 183.50 | 186.00 | 182.00 | 184.50 | +1.00 | +0.54% | 2,909,867 |
| 2026-09-03 | 177.50 | 187.50 | 177.50 | 183.50 | +8.50 | +4.86% | 6,122,226 |
| 2026-09-02 | 177.00 | 178.00 | 172.50 | 175.00 | -5.50 | -3.05% | 2,225,256 |
| 2026-09-01 | 179.00 | 184.00 | 178.00 | 180.50 | +4.00 | +2.27% | 2,656,751 |
| 2026-08-29 | 181.50 | 182.50 | 176.50 | 176.50 | -4.00 | -2.22% | 1,944,866 |
| 2026-08-28 | 172.50 | 183.00 | 171.50 | 180.50 | +8.50 | +4.94% | 3,542,363 |
| 2026-08-27 | 170.00 | 172.00 | 166.50 | 172.00 | +2.00 | +1.18% | 1,130,046 |
| 2026-08-26 | 170.50 | 176.00 | 168.00 | 170.00 | +0.50 | +0.29% | 1,652,604 |
| 2026-08-25 | 172.00 | 172.50 | 168.50 | 169.50 | -2.50 | -1.45% | 1,374,915 |
| 2026-08-22 | 175.00 | 177.50 | 168.00 | 172.00 | -0.50 | -0.29% | 2,293,241 |
| 2026-08-21 | 166.00 | 175.00 | 166.00 | 172.50 | +2.00 | +1.17% | 3,152,300 |
| 2026-08-20 | 177.00 | 177.50 | 169.00 | 170.50 | -6.50 | -3.67% | 2,542,365 |
| 2026-08-19 | 173.50 | 180.00 | 172.00 | 177.00 | +3.50 | +2.02% | 2,489,821 |
| 2026-08-18 | 178.00 | 178.50 | 173.00 | 173.50 | -3.50 | -1.98% | 2,487,803 |
| 2026-08-15 | 182.00 | 184.50 | 176.50 | 177.00 | -2.00 | -1.12% | 4,084,816 |