4749 新應材
上櫃 ｜ 半導體業
收盤價
1175.00
0.00
(0.00%)
2026-05-13
本益比
103.71
殖利率
0.00%
股價淨值比
11.79
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 1175.00 | 1210.00 | 1100.00 | 1175.00 | 0.00 | 0.00% | 5,380,000 |
| 2026-05-12 | 1145.00 | 1190.00 | 1075.00 | 1175.00 | +90.00 | +8.29% | 8,690,000 |
| 2026-05-09 | 985.00 | 1085.00 | 971.00 | 1085.00 | +98.00 | +9.93% | 6,148,000 |
| 2026-05-08 | 1020.00 | 1035.00 | 984.00 | 987.00 | -23.00 | -2.28% | 3,018,000 |
| 2026-05-07 | 993.00 | 1030.00 | 953.00 | 1010.00 | +29.00 | +2.96% | 5,994,000 |
| 2026-05-06 | 991.00 | 1000.00 | 957.00 | 981.00 | -49.00 | -4.76% | 3,970,000 |
| 2026-05-05 | 1035.00 | 1040.00 | 1010.00 | 1030.00 | +25.00 | +2.49% | 1,458,000 |
| 2026-05-02 | 1030.00 | 1065.00 | 1005.00 | 1005.00 | -5.00 | -0.50% | 2,900,000 |
| 2026-05-01 | 1030.00 | 1065.00 | 1005.00 | 1005.00 | -5.00 | -0.50% | 2,900,000 |
| 2026-04-30 | 993.00 | 1020.00 | 975.00 | 1010.00 | +18.00 | +1.81% | 2,058,000 |
| 2026-04-29 | 973.00 | 1000.00 | 955.00 | 992.00 | +26.00 | +2.69% | 1,779,000 |
| 2026-04-28 | 1000.00 | 1030.00 | 961.00 | 966.00 | -14.00 | -1.43% | 2,553,000 |
| 2026-04-25 | 1020.00 | 1035.00 | 966.00 | 980.00 | -17.00 | -1.71% | 3,094,000 |
| 2026-04-24 | 1065.00 | 1070.00 | 947.00 | 997.00 | -38.00 | -3.67% | 4,629,000 |
| 2026-04-23 | 1000.00 | 1080.00 | 1000.00 | 1035.00 | +45.00 | +4.55% | 3,619,000 |
| 2026-04-22 | 1000.00 | 1005.00 | 965.00 | 990.00 | +6.00 | +0.61% | 3,338,000 |
| 2026-04-21 | 908.00 | 984.00 | 907.00 | 984.00 | +89.00 | +9.94% | 5,273,000 |
| 2026-04-18 | 892.00 | 901.00 | 883.00 | 895.00 | +4.00 | +0.45% | 899,000 |
| 2026-04-17 | 918.00 | 918.00 | 876.00 | 891.00 | -20.00 | -2.20% | 2,569,000 |
| 2026-04-16 | 928.00 | 940.00 | 906.00 | 911.00 | -8.00 | -0.87% | 1,666,000 |
| 2026-04-15 | 930.00 | 932.00 | 911.00 | 919.00 | 0.00 | 0.00% | 1,846,000 |
| 2026-04-14 | 901.00 | 938.00 | 886.00 | 919.00 | +26.00 | +2.91% | 2,817,000 |
| 2026-04-11 | 899.00 | 910.00 | 877.00 | 893.00 | +16.00 | +1.82% | 1,861,000 |
| 2026-04-10 | 874.00 | 888.00 | 861.00 | 877.00 | +9.00 | +1.04% | 1,147,000 |
| 2026-04-09 | 843.00 | 872.00 | 836.00 | 868.00 | +57.00 | +7.03% | 1,527,000 |
| 2026-04-08 | 820.00 | 822.00 | 806.00 | 811.00 | +10.00 | +1.25% | 722,000 |
| 2026-04-07 | 833.00 | 839.00 | 801.00 | 801.00 | -27.00 | -3.26% | 1,116,000 |
| 2026-04-04 | 833.00 | 839.00 | 801.00 | 801.00 | -27.00 | -3.26% | 1,116,000 |
| 2026-04-03 | 833.00 | 839.00 | 801.00 | 801.00 | -27.00 | -3.26% | 1,116,000 |
| 2026-04-02 | 837.00 | 843.00 | 827.00 | 828.00 | +30.00 | +3.76% | 1,018,000 |