3661 世芯-KY
上市 ｜ 半導體業
收盤價
3760.00
▲+45.00
(+1.21%)
2026-09-25
本益比
55.15
殖利率
0.87%
股價淨值比
5.37
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 3790.00 | 3845.00 | 3715.00 | 3760.00 | +45.00 | +1.21% | 1,782,601 |
| 2026-09-24 | 3760.00 | 3950.00 | 3670.00 | 3715.00 | +50.00 | +1.36% | 3,598,114 |
| 2026-09-23 | 3700.00 | 3700.00 | 3580.00 | 3665.00 | +125.00 | +3.53% | 1,760,586 |
| 2026-09-22 | 3390.00 | 3540.00 | 3380.00 | 3540.00 | +245.00 | +7.44% | 5,093,871 |
| 2026-09-19 | 3365.00 | 3430.00 | 3260.00 | 3295.00 | -50.00 | -1.49% | 3,207,956 |
| 2026-09-18 | 3385.00 | 3400.00 | 3310.00 | 3345.00 | -10.00 | -0.30% | 1,986,894 |
| 2026-09-17 | 3535.00 | 3590.00 | 3335.00 | 3355.00 | -235.00 | -6.55% | 2,699,862 |
| 2026-09-16 | 3410.00 | 3655.00 | 3410.00 | 3590.00 | -60.00 | -1.64% | 2,098,835 |
| 2026-09-15 | 3870.00 | 3870.00 | 3650.00 | 3650.00 | -405.00 | -9.99% | 5,595,150 |
| 2026-09-12 | 3880.00 | 4075.00 | 3815.00 | 4055.00 | +150.00 | +3.84% | 2,298,103 |
| 2026-09-11 | 3985.00 | 3990.00 | 3850.00 | 3905.00 | -125.00 | -3.10% | 3,254,166 |
| 2026-09-10 | 4090.00 | 4105.00 | 3985.00 | 4030.00 | -10.00 | -0.25% | 1,620,933 |
| 2026-09-09 | 4175.00 | 4180.00 | 4000.00 | 4040.00 | -180.00 | -4.27% | 3,204,560 |
| 2026-09-08 | 4155.00 | 4275.00 | 4110.00 | 4220.00 | +170.00 | +4.20% | 1,757,291 |
| 2026-09-05 | 4210.00 | 4260.00 | 4010.00 | 4050.00 | 0.00 | 0.00% | 1,876,714 |
| 2026-09-04 | 4260.00 | 4310.00 | 4180.00 | 4200.00 | -75.00 | -1.75% | 1,632,464 |
| 2026-09-03 | 4235.00 | 4350.00 | 4170.00 | 4275.00 | +200.00 | +4.91% | 2,521,101 |
| 2026-09-02 | 4015.00 | 4085.00 | 3900.00 | 4075.00 | +10.00 | +0.25% | 2,040,909 |
| 2026-09-01 | 3910.00 | 4105.00 | 3855.00 | 4065.00 | +195.00 | +5.04% | 2,030,269 |
| 2026-08-29 | 3970.00 | 3995.00 | 3870.00 | 3870.00 | -90.00 | -2.27% | 1,513,027 |
| 2026-08-28 | 3855.00 | 4045.00 | 3830.00 | 3960.00 | +95.00 | +2.46% | 2,375,440 |
| 2026-08-27 | 3700.00 | 3875.00 | 3665.00 | 3865.00 | +130.00 | +3.48% | 1,236,396 |
| 2026-08-26 | 3730.00 | 3795.00 | 3680.00 | 3735.00 | +35.00 | +0.95% | 1,136,509 |
| 2026-08-25 | 3740.00 | 3790.00 | 3670.00 | 3700.00 | -50.00 | -1.33% | 1,387,703 |
| 2026-08-22 | 3690.00 | 3815.00 | 3655.00 | 3750.00 | +120.00 | +3.31% | 1,902,380 |
| 2026-08-21 | 3585.00 | 3730.00 | 3585.00 | 3630.00 | -85.00 | -2.29% | 1,950,747 |
| 2026-08-20 | 4105.00 | 4135.00 | 3680.00 | 3715.00 | -345.00 | -8.50% | 3,983,342 |
| 2026-08-19 | 4350.00 | 4490.00 | 4060.00 | 4060.00 | -150.00 | -3.56% | 4,619,421 |
| 2026-08-18 | 4225.00 | 4530.00 | 4180.00 | 4210.00 | +20.00 | +0.48% | 3,601,132 |
| 2026-08-15 | 4100.00 | 4225.00 | 4090.00 | 4190.00 | +135.00 | +3.33% | 2,869,332 |