3035 智原
上市 ｜ 半導體業
收盤價
229.00
▼-1.50
(-0.65%)
2026-06-27
本益比
121.81
殖利率
0.79%
股價淨值比
4.37
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 237.00 | 245.00 | 224.00 | 229.00 | -1.50 | -0.65% | 16,967,764 |
| 2026-06-26 | 229.50 | 233.00 | 221.00 | 230.50 | -2.50 | -1.07% | 15,426,860 |
| 2026-06-25 | 232.50 | 245.00 | 232.00 | 233.00 | +3.50 | +1.53% | 31,052,125 |
| 2026-06-24 | 221.00 | 229.50 | 220.00 | 229.50 | +20.50 | +9.81% | 16,276,996 |
| 2026-06-23 | 203.00 | 209.50 | 201.50 | 209.00 | +7.00 | +3.47% | 9,212,415 |
| 2026-06-20 | 203.00 | 209.50 | 201.50 | 209.00 | +7.00 | +3.47% | 9,212,415 |
| 2026-06-19 | 198.50 | 204.50 | 197.00 | 202.00 | +1.00 | +0.50% | 6,145,388 |
| 2026-06-18 | 202.00 | 206.00 | 198.50 | 201.00 | 0.00 | 0.00% | 10,273,849 |
| 2026-06-17 | 190.50 | 202.00 | 190.00 | 202.00 | +18.00 | +9.78% | 13,753,200 |
| 2026-06-16 | 185.00 | 191.00 | 184.00 | 184.00 | +6.00 | +3.37% | 4,770,456 |
| 2026-06-13 | 174.50 | 179.00 | 172.50 | 178.00 | +3.50 | +2.01% | 5,096,409 |
| 2026-06-12 | 182.00 | 185.50 | 174.00 | 174.50 | -11.50 | -6.18% | 5,691,680 |
| 2026-06-11 | 179.00 | 187.00 | 175.00 | 186.00 | +10.00 | +5.68% | 6,348,624 |
| 2026-06-10 | 173.00 | 177.50 | 173.00 | 176.00 | -16.00 | -8.33% | 7,469,794 |
| 2026-06-09 | 190.50 | 195.50 | 183.00 | 192.00 | +0.50 | +0.26% | 8,741,854 |
| 2026-06-06 | 200.50 | 201.00 | 191.50 | 191.50 | -11.50 | -5.67% | 12,281,381 |
| 2026-06-05 | 200.50 | 201.00 | 191.50 | 191.50 | -11.50 | -5.67% | 12,281,381 |
| 2026-06-04 | 212.00 | 217.00 | 201.00 | 209.50 | -1.50 | -0.71% | 14,574,649 |
| 2026-06-03 | 209.50 | 214.00 | 205.00 | 211.00 | +4.00 | +1.93% | 11,475,001 |
| 2026-06-02 | 213.50 | 215.50 | 206.00 | 207.00 | -1.50 | -0.72% | 13,700,926 |
| 2026-05-30 | 203.00 | 210.50 | 201.50 | 208.50 | +6.00 | +2.96% | 16,061,701 |
| 2026-05-29 | 213.50 | 216.00 | 201.00 | 202.50 | -5.50 | -2.64% | 16,772,502 |
| 2026-05-28 | 219.50 | 219.50 | 207.00 | 208.00 | -10.50 | -4.81% | 20,600,438 |
| 2026-05-27 | 219.50 | 219.50 | 207.00 | 208.00 | -10.50 | -4.81% | 20,600,438 |
| 2026-05-26 | 210.00 | 216.50 | 205.00 | 211.00 | +3.00 | +1.44% | 28,366,148 |
| 2026-05-23 | 195.50 | 208.00 | 195.00 | 208.00 | +18.50 | +9.76% | 25,033,779 |
| 2026-05-22 | 189.50 | 194.00 | 184.00 | 189.50 | +1.00 | +0.53% | 7,924,700 |
| 2026-05-21 | 190.00 | 197.00 | 186.00 | 188.50 | -4.50 | -2.33% | 10,331,541 |
| 2026-05-20 | 184.50 | 193.50 | 177.00 | 193.00 | +3.00 | +1.58% | 10,899,387 |
| 2026-05-19 | 200.00 | 202.00 | 188.50 | 190.00 | -8.50 | -4.28% | 17,316,908 |