3661 世芯-KY
上市 ｜ 半導體業
收盤價
4230.00
▼-100.00
(-2.31%)
2026-06-27
本益比
62.00
殖利率
0.81%
股價淨值比
7.99
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 4350.00 | 4460.00 | 4135.00 | 4230.00 | -100.00 | -2.31% | 2,081,103 |
| 2026-06-26 | 4315.00 | 4345.00 | 4220.00 | 4330.00 | -45.00 | -1.03% | 1,230,751 |
| 2026-06-25 | 4410.00 | 4525.00 | 4215.00 | 4375.00 | +50.00 | +1.16% | 2,239,314 |
| 2026-06-24 | 4510.00 | 4580.00 | 4285.00 | 4325.00 | -55.00 | -1.26% | 2,381,897 |
| 2026-06-23 | 4320.00 | 4530.00 | 4270.00 | 4380.00 | +60.00 | +1.39% | 2,341,823 |
| 2026-06-20 | 4320.00 | 4530.00 | 4270.00 | 4380.00 | +60.00 | +1.39% | 2,341,823 |
| 2026-06-19 | 4265.00 | 4385.00 | 4195.00 | 4320.00 | +5.00 | +0.12% | 1,603,605 |
| 2026-06-18 | 4335.00 | 4335.00 | 4225.00 | 4315.00 | +65.00 | +1.53% | 1,281,011 |
| 2026-06-17 | 4280.00 | 4380.00 | 4240.00 | 4250.00 | +145.00 | +3.53% | 1,292,083 |
| 2026-06-16 | 4295.00 | 4295.00 | 4105.00 | 4105.00 | +45.00 | +1.11% | 1,326,879 |
| 2026-06-13 | 4000.00 | 4065.00 | 3850.00 | 4060.00 | +20.00 | +0.50% | 2,101,750 |
| 2026-06-12 | 4250.00 | 4270.00 | 4015.00 | 4040.00 | -210.00 | -4.94% | 1,473,935 |
| 2026-06-11 | 4185.00 | 4265.00 | 4115.00 | 4250.00 | +80.00 | +1.92% | 1,261,033 |
| 2026-06-10 | 3900.00 | 4180.00 | 3895.00 | 4170.00 | -115.00 | -2.68% | 1,491,317 |
| 2026-06-09 | 4325.00 | 4440.00 | 4135.00 | 4285.00 | -55.00 | -1.27% | 1,623,019 |
| 2026-06-06 | 4530.00 | 4555.00 | 4335.00 | 4340.00 | -255.00 | -5.55% | 1,544,304 |
| 2026-06-05 | 4530.00 | 4555.00 | 4335.00 | 4340.00 | -255.00 | -5.55% | 1,474,304 |
| 2026-06-04 | 4870.00 | 4870.00 | 4500.00 | 4575.00 | -280.00 | -5.77% | 2,077,361 |
| 2026-06-03 | 4485.00 | 4855.00 | 4450.00 | 4855.00 | +440.00 | +9.97% | 2,425,118 |
| 2026-06-02 | 4470.00 | 4575.00 | 4315.00 | 4415.00 | +115.00 | +2.67% | 2,199,066 |
| 2026-05-30 | 4530.00 | 4575.00 | 4230.00 | 4300.00 | -200.00 | -4.44% | 2,420,551 |
| 2026-05-29 | 4785.00 | 4845.00 | 4460.00 | 4500.00 | -140.00 | -3.02% | 2,528,669 |
| 2026-05-28 | 4945.00 | 4955.00 | 4640.00 | 4640.00 | -260.00 | -5.31% | 1,916,456 |
| 2026-05-27 | 4945.00 | 4955.00 | 4640.00 | 4640.00 | -260.00 | -5.31% | 1,916,456 |
| 2026-05-26 | 4955.00 | 4960.00 | 4750.00 | 4895.00 | -10.00 | -0.20% | 1,648,310 |
| 2026-05-23 | 5000.00 | 5050.00 | 4850.00 | 4905.00 | +305.00 | +6.63% | 1,718,931 |
| 2026-05-22 | 4515.00 | 4670.00 | 4455.00 | 4600.00 | +170.00 | +3.84% | 2,202,342 |
| 2026-05-21 | 4420.00 | 4615.00 | 4410.00 | 4430.00 | -160.00 | -3.49% | 1,403,403 |
| 2026-05-20 | 4450.00 | 4600.00 | 4340.00 | 4590.00 | -15.00 | -0.33% | 1,956,487 |
| 2026-05-19 | 4990.00 | 5010.00 | 4595.00 | 4605.00 | -225.00 | -4.66% | 2,725,430 |