3035 智原
上市 ｜ 半導體業
收盤價
172.00
▲+1.00
(+0.58%)
2026-08-11
本益比
67.72
殖利率
1.05%
股價淨值比
2.62
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 172.00 | 175.00 | 170.00 | 172.00 | +1.00 | +0.58% | 3,306,574 |
| 2026-08-08 | 170.50 | 172.50 | 165.50 | 171.00 | -0.50 | -0.29% | 3,330,753 |
| 2026-08-07 | 172.00 | 176.50 | 170.00 | 171.50 | +5.50 | +3.31% | 5,535,203 |
| 2026-08-06 | 160.00 | 171.00 | 157.00 | 166.00 | +6.00 | +3.75% | 6,345,057 |
| 2026-08-05 | 148.00 | 163.00 | 146.50 | 160.00 | +10.50 | +7.02% | 9,453,812 |
| 2026-08-04 | 160.00 | 162.50 | 148.50 | 149.50 | -1.00 | -0.66% | 19,321,262 |
| 2026-08-01 | 160.00 | 165.00 | 150.50 | 150.50 | -16.50 | -9.88% | 11,081,627 |
| 2026-07-31 | 172.00 | 173.00 | 167.00 | 167.00 | -18.50 | -9.97% | 4,556,173 |
| 2026-07-30 | 193.00 | 194.00 | 184.00 | 185.50 | -15.00 | -7.48% | 5,741,244 |
| 2026-07-29 | 195.50 | 200.50 | 192.00 | 200.50 | +3.00 | +1.52% | 5,095,888 |
| 2026-07-28 | 190.00 | 199.00 | 189.00 | 197.50 | +4.50 | +2.33% | 4,571,009 |
| 2026-07-25 | 203.50 | 204.50 | 190.50 | 193.00 | -6.00 | -3.02% | 3,973,627 |
| 2026-07-24 | 199.00 | 203.00 | 196.50 | 199.00 | +4.50 | +2.31% | 4,881,431 |
| 2026-07-23 | 185.50 | 195.00 | 184.00 | 194.50 | +12.00 | +6.58% | 3,522,625 |
| 2026-07-22 | 185.00 | 186.50 | 172.00 | 182.50 | -1.50 | -0.82% | 5,623,259 |
| 2026-07-21 | 195.00 | 198.00 | 183.50 | 184.00 | -19.50 | -9.58% | 7,282,714 |
| 2026-07-18 | 206.00 | 209.00 | 199.00 | 203.50 | -3.50 | -1.69% | 3,542,639 |
| 2026-07-17 | 210.50 | 210.50 | 203.50 | 207.00 | 0.00 | 0.00% | 4,955,010 |
| 2026-07-16 | 212.00 | 214.00 | 194.00 | 207.00 | -6.00 | -2.82% | 7,975,462 |
| 2026-07-15 | 219.00 | 220.50 | 211.00 | 213.00 | -3.00 | -1.39% | 5,197,217 |
| 2026-07-14 | 218.50 | 220.00 | 214.00 | 216.00 | 0.00 | 0.00% | 7,366,243 |
| 2026-07-11 | 218.50 | 220.00 | 214.00 | 216.00 | 0.00 | 0.00% | 7,366,243 |
| 2026-07-10 | 211.00 | 218.50 | 210.00 | 216.00 | +17.00 | +8.54% | 11,637,498 |
| 2026-07-09 | 212.50 | 214.50 | 197.50 | 199.00 | -12.00 | -5.69% | 6,520,270 |
| 2026-07-08 | 223.50 | 224.00 | 209.00 | 211.00 | -11.50 | -5.17% | 8,262,400 |
| 2026-07-07 | 220.00 | 225.00 | 217.50 | 222.50 | -1.50 | -0.67% | 6,612,662 |
| 2026-07-04 | 208.00 | 225.00 | 205.50 | 224.00 | +12.00 | +5.66% | 7,772,559 |
| 2026-07-03 | 214.50 | 221.00 | 211.00 | 212.00 | +1.00 | +0.47% | 8,177,549 |
| 2026-07-02 | 216.50 | 216.50 | 210.50 | 211.00 | +0.50 | +0.24% | 7,115,558 |
| 2026-07-01 | 204.50 | 213.00 | 200.00 | 210.50 | +4.00 | +1.94% | 7,268,934 |