3661 世芯-KY
上市 ｜ 半導體業
收盤價
3715.00
▲+55.00
(+1.50%)
2026-08-11
本益比
54.45
殖利率
0.92%
股價淨值比
7.02
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 3665.00 | 3845.00 | 3605.00 | 3715.00 | +55.00 | +1.50% | 2,277,767 |
| 2026-08-08 | 3620.00 | 3720.00 | 3580.00 | 3660.00 | +50.00 | +1.39% | 1,788,180 |
| 2026-08-07 | 3550.00 | 3700.00 | 3490.00 | 3610.00 | +220.00 | +6.49% | 2,014,461 |
| 2026-08-06 | 3265.00 | 3410.00 | 3200.00 | 3390.00 | +140.00 | +4.31% | 1,610,365 |
| 2026-08-05 | 3070.00 | 3275.00 | 3050.00 | 3250.00 | +190.00 | +6.21% | 1,969,529 |
| 2026-08-04 | 3060.00 | 3060.00 | 2945.00 | 3060.00 | +275.00 | +9.87% | 3,250,005 |
| 2026-08-01 | 2680.00 | 2975.00 | 2630.00 | 2785.00 | -20.00 | -0.71% | 3,156,750 |
| 2026-07-31 | 3000.00 | 3055.00 | 2805.00 | 2805.00 | -310.00 | -9.95% | 3,146,953 |
| 2026-07-30 | 3255.00 | 3255.00 | 3115.00 | 3115.00 | -345.00 | -9.97% | 1,945,551 |
| 2026-07-29 | 3385.00 | 3470.00 | 3285.00 | 3460.00 | +55.00 | +1.62% | 1,458,503 |
| 2026-07-28 | 3420.00 | 3565.00 | 3380.00 | 3405.00 | -105.00 | -2.99% | 1,727,518 |
| 2026-07-25 | 3590.00 | 3630.00 | 3495.00 | 3510.00 | -80.00 | -2.23% | 1,286,302 |
| 2026-07-24 | 3645.00 | 3720.00 | 3580.00 | 3590.00 | +100.00 | +2.87% | 1,558,375 |
| 2026-07-23 | 3450.00 | 3550.00 | 3405.00 | 3490.00 | +125.00 | +3.71% | 1,468,143 |
| 2026-07-22 | 3480.00 | 3500.00 | 3245.00 | 3365.00 | -115.00 | -3.30% | 2,061,321 |
| 2026-07-21 | 3585.00 | 3655.00 | 3480.00 | 3480.00 | -290.00 | -7.69% | 2,162,718 |
| 2026-07-18 | 3700.00 | 3820.00 | 3650.00 | 3770.00 | +35.00 | +0.94% | 1,547,816 |
| 2026-07-17 | 3750.00 | 3785.00 | 3625.00 | 3735.00 | +10.00 | +0.27% | 2,788,708 |
| 2026-07-16 | 4090.00 | 4100.00 | 3725.00 | 3725.00 | -410.00 | -9.92% | 3,381,802 |
| 2026-07-15 | 4230.00 | 4300.00 | 4090.00 | 4135.00 | -75.00 | -1.78% | 1,516,848 |
| 2026-07-14 | 4105.00 | 4360.00 | 4105.00 | 4210.00 | +145.00 | +3.57% | 1,517,028 |
| 2026-07-11 | 4105.00 | 4360.00 | 4105.00 | 4210.00 | +145.00 | +3.57% | 1,517,028 |
| 2026-07-10 | 4085.00 | 4085.00 | 3965.00 | 4065.00 | +30.00 | +0.74% | 1,621,563 |
| 2026-07-09 | 4250.00 | 4360.00 | 4025.00 | 4035.00 | -180.00 | -4.27% | 1,867,282 |
| 2026-07-08 | 4700.00 | 4700.00 | 4210.00 | 4215.00 | -435.00 | -9.35% | 2,252,744 |
| 2026-07-07 | 4880.00 | 4890.00 | 4630.00 | 4650.00 | -245.00 | -5.01% | 2,935,747 |
| 2026-07-04 | 4300.00 | 4895.00 | 4280.00 | 4895.00 | +445.00 | +10.00% | 4,409,997 |
| 2026-07-03 | 4200.00 | 4455.00 | 4175.00 | 4450.00 | +270.00 | +6.46% | 1,831,360 |
| 2026-07-02 | 4150.00 | 4325.00 | 4050.00 | 4180.00 | +195.00 | +4.89% | 1,874,730 |
| 2026-07-01 | 3900.00 | 4015.00 | 3890.00 | 3985.00 | +115.00 | +2.97% | 1,290,876 |