5483 中美晶
上櫃 ｜ 半導體業
收盤價
168.50
▼-1.00
(-0.59%)
2026-08-12
本益比
23.93
殖利率
0.00%
股價淨值比
2.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-12 | 168.50 | 173.00 | 165.00 | 168.50 | -1.00 | -0.59% | 12,595,000 |
| 2026-08-11 | 174.00 | 174.00 | 167.50 | 169.50 | +1.00 | +0.59% | 17,605,000 |
| 2026-08-08 | 175.50 | 176.00 | 167.50 | 168.50 | -9.00 | -5.07% | 18,584,000 |
| 2026-08-07 | 176.50 | 179.00 | 170.00 | 177.50 | -0.50 | -0.28% | 19,193,000 |
| 2026-08-06 | 188.00 | 194.00 | 174.00 | 178.00 | -3.00 | -1.66% | 51,868,000 |
| 2026-08-04 | 156.00 | 172.50 | 155.50 | 172.50 | +15.50 | +9.87% | 27,352,000 |
| 2026-08-01 | 167.50 | 167.50 | 155.00 | 157.00 | +4.50 | +2.95% | 91,718,000 |
| 2026-07-31 | 155.00 | 160.50 | 150.50 | 152.50 | -14.00 | -8.41% | 32,617,000 |
| 2026-07-30 | 183.00 | 183.00 | 166.50 | 166.50 | -18.50 | -10.00% | 16,105,000 |
| 2026-07-29 | 193.00 | 199.50 | 184.50 | 185.00 | -19.00 | -9.31% | 27,086,000 |
| 2026-07-28 | 201.00 | 205.00 | 195.00 | 204.00 | +0.50 | +0.25% | 15,618,000 |
| 2026-07-25 | 209.00 | 215.50 | 201.50 | 203.50 | -9.00 | -4.24% | 23,231,000 |
| 2026-07-24 | 242.00 | 252.00 | 210.50 | 212.50 | 0.00 | 0.00% | 41,413,000 |
| 2026-07-23 | 229.50 | 242.50 | 229.00 | 234.00 | +13.50 | +6.12% | 25,976,000 |
| 2026-07-22 | 232.00 | 238.00 | 212.50 | 220.50 | -7.00 | -3.08% | 36,941,000 |
| 2026-07-21 | 232.50 | 242.00 | 216.50 | 227.50 | -8.00 | -3.40% | 35,799,000 |
| 2026-07-18 | 244.50 | 250.00 | 234.50 | 235.50 | -23.50 | -9.07% | 31,583,000 |
| 2026-07-17 | 272.50 | 279.50 | 257.00 | 259.00 | -19.00 | -6.83% | 41,012,000 |
| 2026-07-16 | 257.50 | 278.00 | 246.50 | 278.00 | +25.00 | +9.88% | 73,283,000 |
| 2026-07-15 | 232.50 | 253.00 | 230.50 | 253.00 | +21.50 | +9.29% | 83,352,000 |
| 2026-07-14 | 231.50 | 231.50 | 231.50 | 231.50 | +21.00 | +9.98% | 14,936,000 |
| 2026-07-11 | 207.00 | 217.00 | 204.00 | 210.50 | +2.50 | +1.20% | 41,155,000 |
| 2026-07-10 | 207.00 | 217.00 | 204.00 | 210.50 | +2.50 | +1.20% | 41,155,000 |
| 2026-07-09 | 202.00 | 210.00 | 196.00 | 208.00 | +9.50 | +4.79% | 29,403,000 |
| 2026-07-08 | 210.50 | 213.00 | 196.00 | 198.50 | -11.00 | -5.25% | 27,832,000 |
| 2026-07-07 | 215.00 | 222.50 | 206.50 | 209.50 | -1.00 | -0.48% | 51,326,000 |
| 2026-07-04 | 197.50 | 211.00 | 195.50 | 210.50 | +9.50 | +4.73% | 31,999,000 |
| 2026-07-03 | 194.00 | 209.50 | 189.50 | 201.00 | +3.00 | +1.52% | 84,482,000 |
| 2026-07-02 | 189.50 | 198.00 | 189.00 | 198.00 | +18.00 | +10.00% | 50,488,000 |
| 2026-07-01 | 169.50 | 180.00 | 168.50 | 180.00 | +16.00 | +9.76% | 25,300,000 |