3443 創意
上市 ｜ 半導體業
收盤價
5210.00
▼-240.00
(-4.40%)
2026-05-12
本益比
156.74
殖利率
0.38%
股價淨值比
47.87
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 5465.00 | 5555.00 | 5210.00 | 5210.00 | -240.00 | -4.40% | 2,898,906 |
| 2026-05-09 | 4955.00 | 5450.00 | 4945.00 | 5450.00 | +495.00 | +9.99% | 2,180,365 |
| 2026-05-08 | 4925.00 | 4965.00 | 4520.00 | 4955.00 | +120.00 | +2.48% | 4,890,790 |
| 2026-05-07 | 4700.00 | 4930.00 | 4570.00 | 4835.00 | +150.00 | +3.20% | 4,179,087 |
| 2026-05-06 | 4580.00 | 4685.00 | 4475.00 | 4685.00 | +425.00 | +9.98% | 1,595,186 |
| 2026-05-05 | 4180.00 | 4350.00 | 4070.00 | 4260.00 | +140.00 | +3.40% | 1,038,809 |
| 2026-05-02 | 4180.00 | 4350.00 | 4070.00 | 4260.00 | +140.00 | +3.40% | 1,038,809 |
| 2026-05-01 | 4140.00 | 4140.00 | 3960.00 | 4120.00 | -70.00 | -1.67% | 626,209 |
| 2026-04-30 | 4015.00 | 4245.00 | 4015.00 | 4190.00 | +235.00 | +5.94% | 701,701 |
| 2026-04-29 | 4120.00 | 4120.00 | 3705.00 | 3955.00 | -80.00 | -1.98% | 1,745,516 |
| 2026-04-28 | 4200.00 | 4300.00 | 3975.00 | 4035.00 | +125.00 | +3.20% | 1,807,025 |
| 2026-04-25 | 4035.00 | 4040.00 | 3710.00 | 3910.00 | +235.00 | +6.39% | 1,774,532 |
| 2026-04-24 | 3755.00 | 3755.00 | 3660.00 | 3675.00 | -60.00 | -1.61% | 927,944 |
| 2026-04-23 | 3605.00 | 3830.00 | 3605.00 | 3735.00 | +155.00 | +4.33% | 1,074,702 |
| 2026-04-22 | 3495.00 | 3580.00 | 3450.00 | 3580.00 | +325.00 | +9.98% | 1,159,632 |
| 2026-04-21 | 3340.00 | 3380.00 | 3250.00 | 3255.00 | -90.00 | -2.69% | 1,284,330 |
| 2026-04-18 | 3165.00 | 3375.00 | 3140.00 | 3345.00 | +275.00 | +8.96% | 4,238,415 |
| 2026-04-17 | 3150.00 | 3225.00 | 3070.00 | 3070.00 | +20.00 | +0.66% | 3,760,881 |
| 2026-04-16 | 2850.00 | 3050.00 | 2845.00 | 3050.00 | +275.00 | +9.91% | 4,080,105 |
| 2026-04-15 | 2620.00 | 2800.00 | 2575.00 | 2775.00 | +110.00 | +4.13% | 3,023,352 |
| 2026-04-14 | 2695.00 | 2720.00 | 2645.00 | 2665.00 | +10.00 | +0.38% | 2,503,866 |
| 2026-04-11 | 2530.00 | 2685.00 | 2460.00 | 2655.00 | +145.00 | +5.78% | 3,451,635 |
| 2026-04-10 | 2500.00 | 2570.00 | 2360.00 | 2510.00 | +145.00 | +6.13% | 3,309,931 |
| 2026-04-09 | 2400.00 | 2400.00 | 2325.00 | 2365.00 | +45.00 | +1.94% | 971,552 |
| 2026-04-08 | 2375.00 | 2410.00 | 2315.00 | 2320.00 | -35.00 | -1.49% | 1,707,978 |
| 2026-04-07 | 2375.00 | 2410.00 | 2315.00 | 2320.00 | -35.00 | -1.49% | 1,707,978 |
| 2026-04-04 | 2375.00 | 2410.00 | 2315.00 | 2320.00 | -35.00 | -1.49% | 1,707,978 |
| 2026-04-03 | 2300.00 | 2380.00 | 2255.00 | 2355.00 | +190.00 | +8.78% | 1,949,221 |
| 2026-04-02 | 2260.00 | 2285.00 | 2140.00 | 2165.00 | -145.00 | -6.28% | 2,646,583 |
| 2026-04-01 | 2375.00 | 2390.00 | 2250.00 | 2310.00 | -150.00 | -6.10% | 2,500,860 |