4749 新應材
上櫃 ｜ 半導體業
收盤價
786.00
▼-23.00
(-2.84%)
2026-08-11
本益比
60.98
殖利率
0.00%
股價淨值比
7.05
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 786.00 | 800.00 | 764.00 | 786.00 | -23.00 | -2.84% | 1,188,000 |
| 2026-08-08 | 825.00 | 828.00 | 808.00 | 809.00 | -14.00 | -1.70% | 650,000 |
| 2026-08-07 | 802.00 | 832.00 | 786.00 | 823.00 | +29.00 | +3.65% | 906,000 |
| 2026-08-06 | 792.00 | 832.00 | 792.00 | 794.00 | +16.00 | +2.06% | 1,074,000 |
| 2026-08-04 | 720.00 | 788.00 | 719.00 | 765.00 | +43.00 | +5.96% | 862,000 |
| 2026-08-01 | 739.00 | 739.00 | 717.00 | 722.00 | +50.00 | +7.44% | 811,000 |
| 2026-07-31 | 652.00 | 693.00 | 652.00 | 672.00 | +8.00 | +1.20% | 1,321,000 |
| 2026-07-30 | 726.00 | 730.00 | 647.00 | 664.00 | -54.00 | -7.52% | 2,395,000 |
| 2026-07-29 | 762.00 | 762.00 | 716.00 | 718.00 | -55.00 | -7.12% | 1,173,000 |
| 2026-07-28 | 779.00 | 789.00 | 762.00 | 773.00 | -5.00 | -0.64% | 534,000 |
| 2026-07-25 | 794.00 | 815.00 | 778.00 | 778.00 | -31.00 | -3.83% | 722,000 |
| 2026-07-24 | 820.00 | 821.00 | 801.00 | 809.00 | -6.00 | -0.74% | 481,000 |
| 2026-07-23 | 825.00 | 840.00 | 815.00 | 815.00 | -1.00 | -0.12% | 495,000 |
| 2026-07-22 | 820.00 | 825.00 | 809.00 | 816.00 | +5.00 | +0.62% | 400,000 |
| 2026-07-21 | 801.00 | 821.00 | 767.00 | 811.00 | +14.00 | +1.76% | 859,000 |
| 2026-07-18 | 828.00 | 850.00 | 796.00 | 797.00 | -63.00 | -7.33% | 1,015,000 |
| 2026-07-17 | 860.00 | 884.00 | 850.00 | 860.00 | -6.00 | -0.69% | 493,000 |
| 2026-07-16 | 830.00 | 875.00 | 825.00 | 866.00 | +39.00 | +4.72% | 655,000 |
| 2026-07-15 | 837.00 | 850.00 | 793.00 | 827.00 | -24.00 | -2.82% | 1,551,000 |
| 2026-07-14 | 885.00 | 885.00 | 849.00 | 851.00 | -15.00 | -1.73% | 629,000 |
| 2026-07-11 | 881.00 | 887.00 | 866.00 | 866.00 | -11.00 | -1.25% | 469,000 |
| 2026-07-10 | 881.00 | 887.00 | 866.00 | 866.00 | -11.00 | -1.25% | 469,000 |
| 2026-07-09 | 899.00 | 906.00 | 876.00 | 877.00 | -22.00 | -2.45% | 742,000 |
| 2026-07-08 | 932.00 | 935.00 | 895.00 | 899.00 | -19.00 | -2.07% | 776,000 |
| 2026-07-07 | 942.00 | 965.00 | 916.00 | 918.00 | +5.00 | +0.55% | 1,445,000 |
| 2026-07-04 | 921.00 | 926.00 | 911.00 | 913.00 | -12.00 | -1.30% | 511,000 |
| 2026-07-03 | 900.00 | 927.00 | 888.00 | 925.00 | +19.00 | +2.10% | 705,000 |
| 2026-07-02 | 894.00 | 914.00 | 880.00 | 906.00 | +31.00 | +3.54% | 778,000 |
| 2026-07-01 | 890.00 | 891.00 | 870.00 | 875.00 | +9.00 | +1.04% | 962,000 |
| 2026-06-30 | 888.00 | 915.00 | 852.00 | 866.00 | -11.00 | -1.25% | 1,384,000 |