3443 創意
上市 ｜ 半導體業
收盤價
4545.00
▲+65.00
(+1.45%)
2026-08-11
本益比
116.51
殖利率
0.44%
股價淨值比
45.23
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 4505.00 | 4665.00 | 4415.00 | 4545.00 | +65.00 | +1.45% | 1,913,717 |
| 2026-08-08 | 4395.00 | 4550.00 | 4250.00 | 4480.00 | +90.00 | +2.05% | 1,855,688 |
| 2026-08-07 | 4355.00 | 4515.00 | 4285.00 | 4390.00 | +245.00 | +5.91% | 2,175,518 |
| 2026-08-06 | 4200.00 | 4335.00 | 4085.00 | 4145.00 | -40.00 | -0.96% | 3,005,664 |
| 2026-08-05 | 4150.00 | 4185.00 | 4030.00 | 4185.00 | +380.00 | +9.99% | 1,306,441 |
| 2026-08-04 | 3805.00 | 3805.00 | 3805.00 | 3805.00 | +345.00 | +9.97% | 750,048 |
| 2026-08-01 | 3175.00 | 3620.00 | 3175.00 | 3460.00 | +165.00 | +5.01% | 3,078,508 |
| 2026-07-31 | 3605.00 | 3685.00 | 3295.00 | 3295.00 | -365.00 | -9.97% | 2,438,225 |
| 2026-07-30 | 3795.00 | 3855.00 | 3645.00 | 3660.00 | -390.00 | -9.63% | 2,329,437 |
| 2026-07-29 | 4080.00 | 4080.00 | 3855.00 | 4050.00 | -20.00 | -0.49% | 1,820,157 |
| 2026-07-28 | 4330.00 | 4475.00 | 4060.00 | 4070.00 | -310.00 | -7.08% | 1,934,100 |
| 2026-07-25 | 4400.00 | 4420.00 | 4220.00 | 4380.00 | +10.00 | +0.23% | 1,318,309 |
| 2026-07-24 | 4305.00 | 4450.00 | 4235.00 | 4370.00 | +255.00 | +6.20% | 2,504,634 |
| 2026-07-23 | 3830.00 | 4115.00 | 3810.00 | 4115.00 | +370.00 | +9.88% | 1,416,745 |
| 2026-07-22 | 3880.00 | 3880.00 | 3535.00 | 3745.00 | -90.00 | -2.35% | 1,809,521 |
| 2026-07-21 | 3950.00 | 4050.00 | 3780.00 | 3835.00 | -350.00 | -8.36% | 2,361,511 |
| 2026-07-18 | 4120.00 | 4240.00 | 3990.00 | 4185.00 | +65.00 | +1.58% | 849,361 |
| 2026-07-17 | 4135.00 | 4185.00 | 3970.00 | 4120.00 | +100.00 | +2.49% | 1,617,992 |
| 2026-07-16 | 4275.00 | 4275.00 | 3845.00 | 4020.00 | -250.00 | -5.85% | 2,805,750 |
| 2026-07-15 | 4385.00 | 4415.00 | 4180.00 | 4270.00 | -70.00 | -1.61% | 1,703,309 |
| 2026-07-14 | 4380.00 | 4560.00 | 4330.00 | 4340.00 | -60.00 | -1.36% | 1,850,306 |
| 2026-07-11 | 4380.00 | 4560.00 | 4330.00 | 4340.00 | -60.00 | -1.36% | 1,850,306 |
| 2026-07-10 | 4500.00 | 4570.00 | 4330.00 | 4400.00 | -80.00 | -1.79% | 1,695,901 |
| 2026-07-09 | 4770.00 | 4830.00 | 4425.00 | 4480.00 | -125.00 | -2.71% | 2,274,231 |
| 2026-07-08 | 5105.00 | 5105.00 | 4555.00 | 4605.00 | -435.00 | -8.63% | 2,512,560 |
| 2026-07-07 | 5225.00 | 5310.00 | 5015.00 | 5040.00 | -290.00 | -5.44% | 1,908,960 |
| 2026-07-04 | 4900.00 | 5345.00 | 4845.00 | 5330.00 | +285.00 | +5.65% | 3,217,683 |
| 2026-07-03 | 4865.00 | 5130.00 | 4845.00 | 5045.00 | +200.00 | +4.13% | 2,288,154 |
| 2026-07-02 | 4555.00 | 4860.00 | 4445.00 | 4845.00 | +425.00 | +9.62% | 2,006,814 |
| 2026-07-01 | 4425.00 | 4520.00 | 4355.00 | 4420.00 | 0.00 | 0.00% | 947,448 |