3661 世芯-KY
上市 ｜ 半導體業
收盤價
4890.00
▲+95.00
(+1.98%)
2026-05-12
本益比
71.67
殖利率
0.70%
股價淨值比
9.24
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 4805.00 | 5000.00 | 4680.00 | 4890.00 | +95.00 | +1.98% | 3,239,543 |
| 2026-05-09 | 4770.00 | 4870.00 | 4635.00 | 4795.00 | +230.00 | +5.04% | 3,079,780 |
| 2026-05-08 | 4270.00 | 4565.00 | 4150.00 | 4565.00 | +415.00 | +10.00% | 3,304,638 |
| 2026-05-07 | 4260.00 | 4270.00 | 4095.00 | 4150.00 | -100.00 | -2.35% | 1,855,207 |
| 2026-05-06 | 4290.00 | 4340.00 | 4135.00 | 4250.00 | +115.00 | +2.78% | 2,805,978 |
| 2026-05-05 | 4135.00 | 4275.00 | 4130.00 | 4135.00 | +130.00 | +3.25% | 2,862,609 |
| 2026-05-02 | 4135.00 | 4275.00 | 4130.00 | 4135.00 | +130.00 | +3.25% | 2,862,609 |
| 2026-05-01 | 4000.00 | 4065.00 | 3900.00 | 4005.00 | +5.00 | +0.13% | 1,731,909 |
| 2026-04-30 | 4185.00 | 4245.00 | 3990.00 | 4000.00 | -160.00 | -3.85% | 2,376,054 |
| 2026-04-29 | 4355.00 | 4380.00 | 4080.00 | 4160.00 | -55.00 | -1.30% | 2,685,358 |
| 2026-04-28 | 4140.00 | 4335.00 | 4135.00 | 4215.00 | +235.00 | +5.90% | 3,295,842 |
| 2026-04-25 | 4195.00 | 4265.00 | 3900.00 | 3980.00 | -85.00 | -2.09% | 4,223,480 |
| 2026-04-24 | 4100.00 | 4120.00 | 4010.00 | 4065.00 | +80.00 | +2.01% | 3,390,818 |
| 2026-04-23 | 3745.00 | 3985.00 | 3740.00 | 3985.00 | +360.00 | +9.93% | 4,763,004 |
| 2026-04-22 | 3620.00 | 3695.00 | 3570.00 | 3625.00 | +110.00 | +3.13% | 2,985,778 |
| 2026-04-21 | 3535.00 | 3640.00 | 3495.00 | 3515.00 | +40.00 | +1.15% | 3,107,471 |
| 2026-04-18 | 3260.00 | 3530.00 | 3255.00 | 3475.00 | +265.00 | +8.26% | 5,172,101 |
| 2026-04-17 | 3280.00 | 3325.00 | 3200.00 | 3210.00 | +10.00 | +0.31% | 1,849,245 |
| 2026-04-16 | 3175.00 | 3250.00 | 3150.00 | 3200.00 | +110.00 | +3.56% | 2,204,920 |
| 2026-04-15 | 3045.00 | 3160.00 | 3040.00 | 3090.00 | +65.00 | +2.15% | 2,033,831 |
| 2026-04-14 | 2985.00 | 3075.00 | 2985.00 | 3025.00 | +130.00 | +4.49% | 1,912,794 |
| 2026-04-11 | 2885.00 | 2930.00 | 2830.00 | 2895.00 | +35.00 | +1.22% | 1,639,285 |
| 2026-04-10 | 2800.00 | 2870.00 | 2745.00 | 2860.00 | +155.00 | +5.73% | 2,027,754 |
| 2026-04-09 | 2745.00 | 2775.00 | 2660.00 | 2705.00 | 0.00 | 0.00% | 1,339,834 |
| 2026-04-08 | 2815.00 | 2830.00 | 2700.00 | 2705.00 | -25.00 | -0.92% | 2,298,688 |
| 2026-04-07 | 2815.00 | 2830.00 | 2700.00 | 2705.00 | -25.00 | -0.92% | 2,298,688 |
| 2026-04-04 | 2815.00 | 2830.00 | 2700.00 | 2705.00 | -25.00 | -0.92% | 2,298,688 |
| 2026-04-03 | 2660.00 | 2730.00 | 2635.00 | 2730.00 | +245.00 | +9.86% | 1,709,004 |
| 2026-04-02 | 2645.00 | 2660.00 | 2480.00 | 2485.00 | -265.00 | -9.64% | 5,079,385 |
| 2026-04-01 | 2970.00 | 2980.00 | 2745.00 | 2750.00 | -290.00 | -9.54% | 4,353,558 |