3227 原相
上櫃 ｜ 半導體業
收盤價
210.00
▲+4.50
(+2.19%)
2026-08-11
本益比
19.07
殖利率
0.00%
股價淨值比
2.78
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 210.00 | 214.50 | 208.50 | 210.00 | +4.50 | +2.19% | 1,801,000 |
| 2026-08-08 | 205.50 | 211.00 | 204.50 | 205.50 | +1.50 | +0.74% | 1,908,000 |
| 2026-08-07 | 206.50 | 207.50 | 200.50 | 204.00 | -5.50 | -2.63% | 893,000 |
| 2026-08-06 | 207.50 | 210.00 | 206.50 | 209.50 | +4.00 | +1.95% | 1,563,000 |
| 2026-08-04 | 190.50 | 199.50 | 190.50 | 197.00 | +5.00 | +2.60% | 1,289,000 |
| 2026-08-01 | 190.00 | 194.50 | 189.50 | 192.00 | +11.00 | +6.08% | 1,479,000 |
| 2026-07-31 | 181.50 | 187.50 | 180.00 | 181.00 | -4.00 | -2.16% | 911,000 |
| 2026-07-30 | 190.50 | 191.00 | 179.00 | 185.00 | -5.00 | -2.63% | 1,567,000 |
| 2026-07-29 | 194.50 | 194.50 | 189.00 | 190.00 | -8.50 | -4.28% | 1,097,000 |
| 2026-07-28 | 200.00 | 202.50 | 194.50 | 198.50 | -2.50 | -1.24% | 737,000 |
| 2026-07-25 | 199.50 | 203.00 | 197.00 | 201.00 | -1.00 | -0.50% | 972,000 |
| 2026-07-24 | 201.50 | 203.50 | 198.00 | 202.00 | +0.50 | +0.25% | 1,292,000 |
| 2026-07-23 | 196.50 | 203.50 | 196.50 | 201.50 | +8.50 | +4.40% | 2,065,000 |
| 2026-07-22 | 183.00 | 193.50 | 182.50 | 193.00 | +10.50 | +5.75% | 1,680,000 |
| 2026-07-21 | 179.50 | 183.50 | 174.50 | 182.50 | +4.50 | +2.53% | 2,002,000 |
| 2026-07-18 | 187.00 | 187.00 | 177.50 | 178.00 | -12.00 | -6.32% | 2,933,000 |
| 2026-07-17 | 195.00 | 195.00 | 188.50 | 190.00 | -6.50 | -3.31% | 2,377,000 |
| 2026-07-16 | 200.00 | 200.50 | 195.00 | 196.50 | -2.00 | -1.01% | 2,052,000 |
| 2026-07-15 | 201.50 | 203.00 | 188.50 | 198.50 | -2.50 | -1.24% | 3,268,000 |
| 2026-07-14 | 211.00 | 213.00 | 199.50 | 201.00 | 0.00 | 0.00% | 4,204,000 |
| 2026-07-11 | 229.00 | 229.00 | 220.50 | 221.50 | -6.50 | -2.85% | 3,049,000 |
| 2026-07-10 | 229.00 | 229.00 | 220.50 | 221.50 | -6.50 | -2.85% | 3,049,000 |
| 2026-07-09 | 233.50 | 236.00 | 226.00 | 228.00 | -4.00 | -1.72% | 3,099,000 |
| 2026-07-08 | 238.50 | 245.00 | 232.00 | 232.00 | -3.50 | -1.49% | 5,745,000 |
| 2026-07-07 | 238.00 | 250.00 | 235.50 | 235.50 | +0.50 | +0.21% | 7,964,000 |
| 2026-07-04 | 235.00 | 242.00 | 233.50 | 235.00 | 0.00 | 0.00% | 3,519,000 |
| 2026-07-03 | 232.00 | 241.00 | 229.00 | 235.00 | +4.50 | +1.95% | 5,085,000 |
| 2026-07-02 | 244.00 | 250.00 | 230.00 | 230.50 | -7.50 | -3.15% | 10,115,000 |
| 2026-07-01 | 233.50 | 241.00 | 232.50 | 238.00 | +4.50 | +1.93% | 9,047,000 |
| 2026-06-30 | 215.50 | 233.50 | 215.50 | 233.50 | +21.00 | +9.88% | 5,691,000 |