3131 弘塑
上櫃 ｜ 半導體業
收盤價
2470.00
▲+85.00
(+3.56%)
2026-08-11
本益比
47.01
殖利率
0.00%
股價淨值比
18.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 2455.00 | 2570.00 | 2415.00 | 2470.00 | +85.00 | +3.56% | 669,000 |
| 2026-08-08 | 2385.00 | 2455.00 | 2380.00 | 2385.00 | 0.00 | 0.00% | 873,000 |
| 2026-08-07 | 2300.00 | 2400.00 | 2190.00 | 2385.00 | +40.00 | +1.71% | 1,386,000 |
| 2026-08-06 | 2670.00 | 2670.00 | 2345.00 | 2345.00 | -195.00 | -7.68% | 1,232,000 |
| 2026-08-04 | 2370.00 | 2550.00 | 2360.00 | 2420.00 | +50.00 | +2.11% | 382,000 |
| 2026-08-01 | 2370.00 | 2370.00 | 2265.00 | 2370.00 | +215.00 | +9.98% | 519,000 |
| 2026-07-31 | 2095.00 | 2230.00 | 2055.00 | 2155.00 | -100.00 | -4.43% | 509,000 |
| 2026-07-30 | 2505.00 | 2505.00 | 2255.00 | 2255.00 | 0.00 | 0.00% | 213,000 |
| 2026-07-29 | 2700.00 | 2700.00 | 2540.00 | 2550.00 | -230.00 | -8.27% | 351,000 |
| 2026-07-28 | 2865.00 | 2865.00 | 2700.00 | 2780.00 | -85.00 | -2.97% | 285,000 |
| 2026-07-25 | 3045.00 | 3225.00 | 2850.00 | 2865.00 | -170.00 | -5.60% | 622,000 |
| 2026-07-24 | 3105.00 | 3110.00 | 2970.00 | 3035.00 | +25.00 | +0.83% | 257,000 |
| 2026-07-23 | 3090.00 | 3095.00 | 3000.00 | 3010.00 | +20.00 | +0.67% | 138,000 |
| 2026-07-22 | 2885.00 | 2990.00 | 2885.00 | 2990.00 | +105.00 | +3.64% | 276,000 |
| 2026-07-21 | 2890.00 | 2940.00 | 2735.00 | 2885.00 | -45.00 | -1.54% | 264,000 |
| 2026-07-18 | 3020.00 | 3080.00 | 2930.00 | 2930.00 | -325.00 | -9.98% | 464,000 |
| 2026-07-17 | 3155.00 | 3330.00 | 3130.00 | 3255.00 | +50.00 | +1.56% | 311,000 |
| 2026-07-16 | 3160.00 | 3230.00 | 3065.00 | 3205.00 | +160.00 | +5.25% | 254,000 |
| 2026-07-15 | 3205.00 | 3210.00 | 2900.00 | 3045.00 | -165.00 | -5.14% | 555,000 |
| 2026-07-14 | 3300.00 | 3360.00 | 3190.00 | 3210.00 | -95.00 | -2.87% | 317,000 |
| 2026-07-11 | 3145.00 | 3420.00 | 3110.00 | 3305.00 | +195.00 | +6.27% | 505,000 |
| 2026-07-10 | 3145.00 | 3420.00 | 3110.00 | 3305.00 | +195.00 | +6.27% | 505,000 |
| 2026-07-09 | 3140.00 | 3180.00 | 3045.00 | 3110.00 | -75.00 | -2.35% | 653,000 |
| 2026-07-08 | 3425.00 | 3455.00 | 3160.00 | 3185.00 | -240.00 | -7.01% | 503,000 |
| 2026-07-07 | 3810.00 | 3815.00 | 3415.00 | 3425.00 | -360.00 | -9.51% | 504,000 |
| 2026-07-04 | 3880.00 | 3910.00 | 3780.00 | 3785.00 | -120.00 | -3.07% | 309,000 |
| 2026-07-03 | 3770.00 | 4045.00 | 3645.00 | 3905.00 | +215.00 | +5.83% | 601,000 |
| 2026-07-02 | 3640.00 | 3830.00 | 3615.00 | 3690.00 | +60.00 | +1.65% | 310,000 |
| 2026-07-01 | 3680.00 | 3815.00 | 3630.00 | 3630.00 | +70.00 | +1.97% | 413,000 |
| 2026-06-30 | 3315.00 | 3640.00 | 3310.00 | 3560.00 | +250.00 | +7.55% | 483,000 |