4749 新應材
上櫃 ｜ 半導體業
收盤價
877.00
▼-50.00
(-5.39%)
2026-06-27
本益比
69.16
殖利率
0.00%
股價淨值比
9.10
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 927.00 | 933.00 | 874.00 | 877.00 | -50.00 | -5.39% | 1,540,000 |
| 2026-06-26 | 934.00 | 941.00 | 925.00 | 927.00 | -7.00 | -0.75% | 442,000 |
| 2026-06-25 | 908.00 | 939.00 | 904.00 | 934.00 | +17.00 | +1.85% | 716,000 |
| 2026-06-24 | 966.00 | 967.00 | 917.00 | 917.00 | -49.00 | -5.07% | 1,861,000 |
| 2026-06-23 | 1005.00 | 1010.00 | 966.00 | 966.00 | -25.00 | -2.52% | 1,444,000 |
| 2026-06-20 | 959.00 | 995.00 | 951.00 | 991.00 | +51.00 | +5.43% | 1,433,000 |
| 2026-06-19 | 959.00 | 995.00 | 951.00 | 991.00 | +51.00 | +5.43% | 1,433,000 |
| 2026-06-17 | 962.00 | 963.00 | 937.00 | 937.00 | -13.00 | -1.37% | 680,000 |
| 2026-06-16 | 947.00 | 955.00 | 928.00 | 950.00 | +29.00 | +3.15% | 886,000 |
| 2026-06-13 | 962.00 | 975.00 | 921.00 | 921.00 | +13.00 | +1.43% | 764,000 |
| 2026-06-12 | 925.00 | 940.00 | 878.00 | 908.00 | 0.00 | 0.00% | 1,517,000 |
| 2026-06-11 | 985.00 | 1005.00 | 925.00 | 925.00 | -66.00 | -6.66% | 1,458,000 |
| 2026-06-10 | 969.00 | 1030.00 | 967.00 | 991.00 | +44.00 | +4.65% | 1,229,000 |
| 2026-06-09 | 914.00 | 960.00 | 914.00 | 947.00 | -68.00 | -6.70% | 1,680,000 |
| 2026-06-06 | 1015.00 | 1025.00 | 985.00 | 1015.00 | -10.00 | -0.98% | 962,000 |
| 2026-06-05 | 1055.00 | 1070.00 | 1025.00 | 1025.00 | -45.00 | -4.21% | 900,000 |
| 2026-06-04 | 1065.00 | 1075.00 | 1055.00 | 1070.00 | +20.00 | +1.90% | 887,000 |
| 2026-06-03 | 1075.00 | 1080.00 | 1035.00 | 1050.00 | -15.00 | -1.41% | 1,258,000 |
| 2026-06-02 | 1065.00 | 1080.00 | 1055.00 | 1065.00 | -5.00 | -0.47% | 1,209,000 |
| 2026-05-30 | 1130.00 | 1130.00 | 1055.00 | 1070.00 | -20.00 | -1.83% | 1,457,000 |
| 2026-05-29 | 1135.00 | 1180.00 | 1080.00 | 1090.00 | -25.00 | -2.24% | 2,603,000 |
| 2026-05-28 | 1160.00 | 1165.00 | 1105.00 | 1115.00 | -25.00 | -2.19% | 2,382,000 |
| 2026-05-27 | 1155.00 | 1190.00 | 1130.00 | 1140.00 | -15.00 | -1.30% | 2,147,000 |
| 2026-05-26 | 1200.00 | 1210.00 | 1150.00 | 1155.00 | -15.00 | -1.28% | 2,623,000 |
| 2026-05-23 | 1125.00 | 1195.00 | 1125.00 | 1170.00 | +80.00 | +7.34% | 4,055,000 |
| 2026-05-22 | 1055.00 | 1090.00 | 1055.00 | 1090.00 | +96.00 | +9.66% | 1,719,000 |
| 2026-05-21 | 989.00 | 1035.00 | 981.00 | 994.00 | +9.00 | +0.91% | 1,957,000 |
| 2026-05-20 | 1020.00 | 1055.00 | 980.00 | 985.00 | -20.00 | -1.99% | 2,533,000 |
| 2026-05-19 | 996.00 | 1015.00 | 963.00 | 1005.00 | -10.00 | -0.99% | 1,889,000 |
| 2026-05-16 | 1140.00 | 1145.00 | 1010.00 | 1015.00 | -105.00 | -9.38% | 4,235,000 |