3443 創意
上市 ｜ 半導體業
收盤價
4850.00
▼-30.00
(-0.61%)
2026-06-27
本益比
145.91
殖利率
0.41%
股價淨值比
44.56
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 5255.00 | 5330.00 | 4735.00 | 4850.00 | -30.00 | -0.61% | 3,234,838 |
| 2026-06-26 | 4725.00 | 4880.00 | 4615.00 | 4880.00 | +155.00 | +3.28% | 1,747,105 |
| 2026-06-25 | 4855.00 | 4980.00 | 4650.00 | 4725.00 | -30.00 | -0.63% | 1,910,835 |
| 2026-06-24 | 5000.00 | 5050.00 | 4715.00 | 4755.00 | -105.00 | -2.16% | 2,992,095 |
| 2026-06-23 | 5160.00 | 5160.00 | 4860.00 | 4860.00 | -215.00 | -4.24% | 4,719,521 |
| 2026-06-20 | 5160.00 | 5160.00 | 4860.00 | 4860.00 | -215.00 | -4.24% | 4,719,521 |
| 2026-06-19 | 4900.00 | 5135.00 | 4830.00 | 5075.00 | +155.00 | +3.15% | 3,268,312 |
| 2026-06-18 | 5055.00 | 5055.00 | 4845.00 | 4920.00 | +105.00 | +2.18% | 3,257,983 |
| 2026-06-17 | 4720.00 | 4815.00 | 4670.00 | 4815.00 | +435.00 | +9.93% | 1,252,068 |
| 2026-06-16 | 4390.00 | 4455.00 | 4220.00 | 4380.00 | +275.00 | +6.70% | 2,209,665 |
| 2026-06-13 | 4030.00 | 4250.00 | 3935.00 | 4105.00 | +80.00 | +1.99% | 2,049,636 |
| 2026-06-12 | 4220.00 | 4365.00 | 4000.00 | 4025.00 | -285.00 | -6.61% | 2,697,470 |
| 2026-06-11 | 4300.00 | 4430.00 | 4240.00 | 4310.00 | +55.00 | +1.29% | 1,777,373 |
| 2026-06-10 | 4000.00 | 4315.00 | 4000.00 | 4255.00 | 0.00 | 0.00% | 1,876,483 |
| 2026-06-09 | 4335.00 | 4570.00 | 4130.00 | 4410.00 | +10.00 | +0.23% | 2,408,529 |
| 2026-06-06 | 4550.00 | 4690.00 | 4400.00 | 4400.00 | -205.00 | -4.45% | 1,429,563 |
| 2026-06-05 | 4550.00 | 4690.00 | 4400.00 | 4400.00 | -205.00 | -4.45% | 1,425,563 |
| 2026-06-04 | 4745.00 | 4795.00 | 4420.00 | 4535.00 | -120.00 | -2.58% | 2,850,767 |
| 2026-06-03 | 4655.00 | 4790.00 | 4540.00 | 4655.00 | -15.00 | -0.32% | 3,322,337 |
| 2026-06-02 | 4440.00 | 4835.00 | 4155.00 | 4670.00 | +80.00 | +1.74% | 7,153,455 |
| 2026-05-30 | 5090.00 | 5320.00 | 4590.00 | 4590.00 | -510.00 | -10.00% | 4,074,783 |
| 2026-05-29 | 5350.00 | 5620.00 | 5050.00 | 5100.00 | -185.00 | -3.50% | 2,728,891 |
| 2026-05-28 | 5510.00 | 5510.00 | 4910.00 | 5285.00 | -25.00 | -0.47% | 2,019,188 |
| 2026-05-27 | 5510.00 | 5510.00 | 4910.00 | 5285.00 | -25.00 | -0.47% | 1,958,188 |
| 2026-05-26 | 5105.00 | 5195.00 | 4955.00 | 5140.00 | +75.00 | +1.48% | 2,682,444 |
| 2026-05-23 | 4820.00 | 5065.00 | 4770.00 | 5065.00 | +460.00 | +9.99% | 2,896,956 |
| 2026-05-22 | 4505.00 | 4830.00 | 4420.00 | 4605.00 | +140.00 | +3.14% | 3,290,150 |
| 2026-05-21 | 4710.00 | 4710.00 | 4370.00 | 4465.00 | -275.00 | -5.80% | 2,565,536 |
| 2026-05-20 | 4625.00 | 4760.00 | 4560.00 | 4740.00 | -105.00 | -2.17% | 2,458,298 |
| 2026-05-19 | 5140.00 | 5205.00 | 4765.00 | 4845.00 | -230.00 | -4.53% | 3,680,869 |