3227 原相
上櫃 ｜ 半導體業
收盤價
231.50
▲+5.00
(+2.21%)
2026-05-12
本益比
18.70
殖利率
0.00%
股價淨值比
2.79
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 229.50 | 234.50 | 224.50 | 231.50 | +5.00 | +2.21% | 4,086,000 |
| 2026-05-09 | 217.00 | 231.00 | 215.50 | 226.50 | +9.50 | +4.38% | 6,091,000 |
| 2026-05-08 | 219.00 | 221.00 | 216.50 | 217.00 | +1.00 | +0.46% | 1,862,000 |
| 2026-05-07 | 216.00 | 217.00 | 210.00 | 216.00 | +3.00 | +1.41% | 2,127,000 |
| 2026-05-06 | 209.00 | 216.00 | 208.00 | 213.00 | +4.00 | +1.91% | 1,666,000 |
| 2026-05-05 | 209.50 | 210.50 | 205.50 | 209.00 | +1.50 | +0.72% | 1,420,000 |
| 2026-05-02 | 208.00 | 209.00 | 204.50 | 207.50 | +1.00 | +0.48% | 1,258,000 |
| 2026-05-01 | 208.00 | 209.00 | 204.50 | 207.50 | +1.00 | +0.48% | 1,258,000 |
| 2026-04-30 | 209.00 | 211.50 | 204.50 | 206.50 | -2.50 | -1.20% | 1,310,000 |
| 2026-04-29 | 205.50 | 213.50 | 204.00 | 209.00 | +3.50 | +1.70% | 1,312,000 |
| 2026-04-28 | 213.00 | 213.00 | 204.00 | 205.50 | -6.50 | -3.07% | 2,628,000 |
| 2026-04-25 | 221.00 | 221.50 | 210.50 | 212.00 | -3.00 | -1.40% | 4,666,000 |
| 2026-04-24 | 236.00 | 236.50 | 210.00 | 215.00 | -5.00 | -2.27% | 10,530,000 |
| 2026-04-23 | 202.50 | 220.00 | 202.50 | 220.00 | +20.00 | +10.00% | 6,185,000 |
| 2026-04-22 | 201.50 | 203.00 | 198.00 | 200.00 | 0.00 | 0.00% | 2,195,000 |
| 2026-04-21 | 198.50 | 201.50 | 197.00 | 200.00 | +2.00 | +1.01% | 1,137,000 |
| 2026-04-18 | 201.50 | 203.00 | 196.00 | 198.00 | 0.00 | 0.00% | 1,076,000 |
| 2026-04-17 | 192.50 | 200.00 | 192.50 | 198.00 | +7.50 | +3.94% | 1,821,000 |
| 2026-04-16 | 192.50 | 194.00 | 190.50 | 190.50 | 0.00 | 0.00% | 1,219,000 |
| 2026-04-15 | 190.00 | 191.00 | 189.00 | 190.50 | +2.50 | +1.33% | 715,000 |
| 2026-04-14 | 187.50 | 189.50 | 186.00 | 188.00 | +0.50 | +0.27% | 577,000 |
| 2026-04-11 | 188.50 | 191.00 | 187.50 | 187.50 | +0.50 | +0.27% | 696,000 |
| 2026-04-10 | 189.00 | 189.00 | 187.00 | 187.00 | -2.00 | -1.06% | 699,000 |
| 2026-04-09 | 185.00 | 190.00 | 185.00 | 189.00 | +6.50 | +3.56% | 840,000 |
| 2026-04-08 | 183.00 | 183.00 | 180.50 | 182.50 | +2.50 | +1.39% | 404,000 |
| 2026-04-07 | 184.00 | 184.00 | 178.50 | 180.00 | -2.50 | -1.37% | 595,000 |
| 2026-04-04 | 184.00 | 184.00 | 178.50 | 180.00 | -2.50 | -1.37% | 595,000 |
| 2026-04-03 | 184.00 | 184.00 | 178.50 | 180.00 | -2.50 | -1.37% | 595,000 |
| 2026-04-02 | 182.50 | 183.50 | 181.00 | 182.50 | +5.50 | +3.11% | 725,000 |
| 2026-04-01 | 183.50 | 187.00 | 176.50 | 177.00 | -8.50 | -4.58% | 1,512,000 |