3680 家登
上櫃 ｜ 半導體業
收盤價
542.00
▲+14.00
(+2.65%)
2026-09-25
本益比
36.45
殖利率
0.00%
股價淨值比
4.01
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 531.00 | 546.00 | 528.00 | 542.00 | +14.00 | +2.65% | 1,361,000 |
| 2026-09-24 | 542.00 | 545.00 | 528.00 | 528.00 | -10.00 | -1.86% | 791,000 |
| 2026-09-23 | 552.00 | 556.00 | 538.00 | 538.00 | -10.00 | -1.82% | 1,665,000 |
| 2026-09-22 | 536.00 | 553.00 | 531.00 | 548.00 | +15.00 | +2.81% | 1,925,000 |
| 2026-09-19 | 530.00 | 536.00 | 523.00 | 533.00 | +6.00 | +1.14% | 1,417,000 |
| 2026-09-18 | 508.00 | 535.00 | 506.00 | 527.00 | +16.00 | +3.13% | 1,980,000 |
| 2026-09-17 | 489.00 | 514.00 | 489.00 | 511.00 | +22.50 | +4.61% | 1,273,000 |
| 2026-09-16 | 498.00 | 504.00 | 488.50 | 488.50 | -18.50 | -3.65% | 1,315,000 |
| 2026-09-15 | 500.00 | 516.00 | 492.00 | 507.00 | -3.00 | -0.59% | 1,157,000 |
| 2026-09-12 | 518.00 | 524.00 | 508.00 | 510.00 | -25.00 | -4.67% | 1,626,000 |
| 2026-09-11 | 567.00 | 570.00 | 533.00 | 535.00 | -31.00 | -5.48% | 3,515,000 |
| 2026-09-10 | 573.00 | 573.00 | 563.00 | 566.00 | +45.00 | +8.64% | 7,513,000 |
| 2026-09-09 | 534.00 | 551.00 | 521.00 | 521.00 | -8.00 | -1.51% | 2,094,000 |
| 2026-09-08 | 528.00 | 535.00 | 524.00 | 529.00 | +11.00 | +2.12% | 1,196,000 |
| 2026-09-05 | 530.00 | 532.00 | 504.00 | 518.00 | +6.00 | +1.17% | 1,043,000 |
| 2026-09-04 | 530.00 | 544.00 | 512.00 | 512.00 | -8.00 | -1.54% | 1,811,000 |
| 2026-09-03 | 541.00 | 544.00 | 518.00 | 520.00 | -22.00 | -4.06% | 2,502,000 |
| 2026-09-02 | 517.00 | 542.00 | 514.00 | 542.00 | +49.00 | +9.94% | 2,838,000 |
| 2026-09-01 | 500.00 | 516.00 | 484.50 | 493.00 | -7.00 | -1.40% | 1,306,000 |
| 2026-08-29 | 495.00 | 515.00 | 493.00 | 500.00 | +9.50 | +1.94% | 1,662,000 |
| 2026-08-28 | 488.00 | 496.00 | 484.00 | 490.50 | +2.50 | +0.51% | 894,000 |
| 2026-08-27 | 466.00 | 491.50 | 462.50 | 488.00 | +26.50 | +5.74% | 1,352,000 |
| 2026-08-26 | 464.00 | 464.00 | 448.50 | 461.50 | -2.50 | -0.54% | 608,000 |
| 2026-08-25 | 472.00 | 488.00 | 464.00 | 464.00 | -7.00 | -1.49% | 993,000 |
| 2026-08-22 | 473.00 | 479.00 | 463.00 | 471.00 | +3.00 | +0.64% | 771,000 |
| 2026-08-21 | 470.50 | 471.00 | 458.00 | 468.00 | +7.00 | +1.52% | 519,000 |
| 2026-08-20 | 465.00 | 474.00 | 458.50 | 461.00 | -12.50 | -2.64% | 999,000 |
| 2026-08-19 | 471.50 | 496.00 | 470.00 | 473.50 | +2.50 | +0.53% | 1,733,000 |
| 2026-08-18 | 464.00 | 476.00 | 463.00 | 471.00 | +7.50 | +1.62% | 691,000 |
| 2026-08-15 | 478.00 | 486.50 | 463.50 | 463.50 | -8.50 | -1.80% | 1,138,000 |