5285 界霖
上市 ｜ 半導體業
收盤價
92.20
▼-1.30
(-1.39%)
2026-09-25
本益比
29.84
殖利率
1.63%
股價淨值比
3.05
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 94.30 | 95.00 | 91.50 | 92.20 | -1.30 | -1.39% | 1,526,076 |
| 2026-09-24 | 93.00 | 96.10 | 91.00 | 93.50 | +1.80 | +1.96% | 2,089,028 |
| 2026-09-23 | 95.20 | 95.30 | 90.70 | 91.70 | -1.60 | -1.71% | 1,787,258 |
| 2026-09-22 | 89.10 | 93.30 | 87.70 | 93.30 | +4.60 | +5.19% | 3,063,177 |
| 2026-09-19 | 84.20 | 89.90 | 84.20 | 88.70 | +4.70 | +5.60% | 2,105,231 |
| 2026-09-18 | 84.20 | 86.10 | 83.60 | 84.00 | +0.60 | +0.72% | 778,833 |
| 2026-09-17 | 86.50 | 87.40 | 83.40 | 83.40 | -4.10 | -4.69% | 1,199,764 |
| 2026-09-16 | 79.60 | 88.50 | 79.50 | 87.50 | +5.00 | +6.06% | 1,732,852 |
| 2026-09-15 | 82.30 | 83.90 | 81.30 | 82.50 | -1.30 | -1.55% | 747,385 |
| 2026-09-12 | 84.30 | 88.00 | 83.30 | 83.80 | -0.20 | -0.24% | 1,905,407 |
| 2026-09-11 | 83.60 | 85.80 | 82.70 | 84.00 | -1.90 | -2.21% | 1,088,481 |
| 2026-09-10 | 87.80 | 88.20 | 85.40 | 85.90 | -1.80 | -2.05% | 769,712 |
| 2026-09-09 | 88.80 | 88.80 | 86.30 | 87.70 | +0.40 | +0.46% | 628,217 |
| 2026-09-08 | 86.90 | 89.80 | 85.50 | 87.30 | +1.00 | +1.16% | 1,524,276 |
| 2026-09-05 | 89.70 | 90.30 | 84.20 | 86.30 | -3.30 | -3.68% | 4,511,949 |
| 2026-09-04 | 81.50 | 89.60 | 81.50 | 89.60 | +8.10 | +9.94% | 2,605,362 |
| 2026-09-03 | 80.50 | 83.30 | 80.50 | 81.50 | +0.50 | +0.62% | 688,303 |
| 2026-09-02 | 83.40 | 83.80 | 79.40 | 81.00 | -2.40 | -2.88% | 734,106 |
| 2026-09-01 | 84.90 | 85.80 | 83.00 | 83.40 | -0.60 | -0.71% | 1,192,121 |
| 2026-08-29 | 83.30 | 84.70 | 80.80 | 84.00 | +1.40 | +1.69% | 1,909,007 |
| 2026-08-28 | 78.20 | 83.50 | 78.20 | 82.60 | +4.40 | +5.63% | 1,583,875 |
| 2026-08-27 | 78.60 | 78.60 | 75.20 | 78.20 | +0.30 | +0.39% | 614,073 |
| 2026-08-26 | 76.40 | 80.90 | 76.40 | 77.90 | +2.40 | +3.18% | 1,171,470 |
| 2026-08-25 | 77.10 | 78.20 | 74.80 | 75.50 | -1.70 | -2.20% | 526,412 |
| 2026-08-22 | 80.20 | 80.20 | 76.50 | 77.20 | -2.20 | -2.77% | 518,658 |
| 2026-08-21 | 75.50 | 81.00 | 74.40 | 79.40 | +2.90 | +3.79% | 1,258,808 |
| 2026-08-20 | 77.30 | 79.30 | 76.50 | 76.50 | -1.30 | -1.67% | 689,131 |
| 2026-08-19 | 77.50 | 77.90 | 75.10 | 77.80 | +0.20 | +0.26% | 677,224 |
| 2026-08-18 | 80.80 | 80.80 | 76.20 | 77.60 | -2.00 | -2.51% | 862,690 |
| 2026-08-15 | 80.80 | 81.60 | 78.70 | 79.60 | -1.20 | -1.49% | 1,236,658 |