4749 新應材
上櫃 ｜ 半導體業
收盤價
728.00
▲+2.00
(+0.28%)
2026-09-25
本益比
56.48
殖利率
0.00%
股價淨值比
6.53
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 725.00 | 728.00 | 717.00 | 728.00 | +2.00 | +0.28% | 398,000 |
| 2026-09-24 | 729.00 | 731.00 | 717.00 | 726.00 | -2.00 | -0.27% | 586,000 |
| 2026-09-23 | 745.00 | 746.00 | 725.00 | 728.00 | -7.00 | -0.95% | 510,000 |
| 2026-09-22 | 746.00 | 750.00 | 735.00 | 735.00 | -6.00 | -0.81% | 460,000 |
| 2026-09-19 | 750.00 | 760.00 | 730.00 | 741.00 | +1.00 | +0.14% | 741,000 |
| 2026-09-18 | 722.00 | 743.00 | 722.00 | 740.00 | +24.00 | +3.35% | 351,000 |
| 2026-09-17 | 712.00 | 722.00 | 707.00 | 716.00 | +11.00 | +1.56% | 263,000 |
| 2026-09-16 | 709.00 | 715.00 | 704.00 | 705.00 | -4.00 | -0.56% | 207,000 |
| 2026-09-15 | 707.00 | 727.00 | 701.00 | 709.00 | -12.00 | -1.66% | 376,000 |
| 2026-09-12 | 750.00 | 750.00 | 720.00 | 721.00 | -36.00 | -4.76% | 868,000 |
| 2026-09-11 | 760.00 | 769.00 | 756.00 | 757.00 | -13.00 | -1.69% | 340,000 |
| 2026-09-10 | 780.00 | 797.00 | 768.00 | 770.00 | -10.00 | -1.28% | 656,000 |
| 2026-09-09 | 801.00 | 814.00 | 780.00 | 780.00 | -7.00 | -0.89% | 703,000 |
| 2026-09-08 | 794.00 | 825.00 | 784.00 | 787.00 | +11.00 | +1.42% | 1,072,000 |
| 2026-09-05 | 782.00 | 813.00 | 776.00 | 776.00 | +17.00 | +2.24% | 1,261,000 |
| 2026-09-04 | 795.00 | 797.00 | 758.00 | 759.00 | -28.00 | -3.56% | 531,000 |
| 2026-09-03 | 805.00 | 808.00 | 787.00 | 787.00 | -12.00 | -1.50% | 689,000 |
| 2026-09-02 | 780.00 | 814.00 | 773.00 | 799.00 | +30.00 | +3.90% | 582,000 |
| 2026-09-01 | 793.00 | 793.00 | 755.00 | 769.00 | -21.00 | -2.66% | 756,000 |
| 2026-08-29 | 786.00 | 805.00 | 782.00 | 790.00 | +1.00 | +0.13% | 693,000 |
| 2026-08-28 | 758.00 | 790.00 | 758.00 | 789.00 | +34.00 | +4.50% | 673,000 |
| 2026-08-27 | 770.00 | 770.00 | 750.00 | 755.00 | -5.00 | -0.66% | 323,000 |
| 2026-08-26 | 745.00 | 780.00 | 726.00 | 760.00 | +14.00 | +1.88% | 514,000 |
| 2026-08-25 | 761.00 | 767.00 | 746.00 | 746.00 | -15.00 | -1.97% | 264,000 |
| 2026-08-22 | 765.00 | 765.00 | 755.00 | 761.00 | 0.00 | 0.00% | 195,000 |
| 2026-08-21 | 776.00 | 779.00 | 759.00 | 761.00 | +2.00 | +0.26% | 283,000 |
| 2026-08-20 | 744.00 | 767.00 | 744.00 | 759.00 | -10.00 | -1.30% | 322,000 |
| 2026-08-19 | 789.00 | 790.00 | 769.00 | 769.00 | -17.00 | -2.16% | 343,000 |
| 2026-08-18 | 786.00 | 791.00 | 780.00 | 786.00 | -1.00 | -0.13% | 252,000 |
| 2026-08-15 | 800.00 | 802.00 | 786.00 | 787.00 | -11.00 | -1.38% | 358,000 |