6223 旺矽
上櫃 ｜ 半導體業
收盤價
5480.00
▲+495.00
(+9.93%)
2026-05-13
本益比
163.63
殖利率
0.00%
股價淨值比
36.83
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 5315.00 | 5480.00 | 5250.00 | 5480.00 | +495.00 | +9.93% | 862,000 |
| 2026-05-12 | 4860.00 | 5125.00 | 4710.00 | 4985.00 | -40.00 | -0.80% | 2,035,000 |
| 2026-05-09 | 4930.00 | 5370.00 | 4930.00 | 5025.00 | -5.00 | -0.10% | 1,610,000 |
| 2026-05-08 | 4965.00 | 5050.00 | 4865.00 | 5030.00 | +80.00 | +1.62% | 886,000 |
| 2026-05-07 | 5095.00 | 5115.00 | 4850.00 | 4950.00 | -50.00 | -1.00% | 1,232,000 |
| 2026-05-06 | 5150.00 | 5150.00 | 4865.00 | 5000.00 | -165.00 | -3.19% | 1,197,000 |
| 2026-05-05 | 5005.00 | 5200.00 | 4910.00 | 5165.00 | +240.00 | +4.87% | 1,256,000 |
| 2026-05-02 | 5000.00 | 5040.00 | 4835.00 | 4925.00 | -20.00 | -0.40% | 1,142,000 |
| 2026-05-01 | 5000.00 | 5040.00 | 4835.00 | 4925.00 | -20.00 | -0.40% | 1,142,000 |
| 2026-04-30 | 4870.00 | 4970.00 | 4785.00 | 4945.00 | +65.00 | +1.33% | 929,000 |
| 2026-04-29 | 4950.00 | 4985.00 | 4770.00 | 4880.00 | 0.00 | 0.00% | 1,043,000 |
| 2026-04-28 | 4740.00 | 4915.00 | 4605.00 | 4880.00 | +230.00 | +4.95% | 1,466,000 |
| 2026-04-25 | 4850.00 | 4995.00 | 4630.00 | 4650.00 | -140.00 | -2.92% | 1,332,000 |
| 2026-04-24 | 4895.00 | 5040.00 | 4635.00 | 4790.00 | -35.00 | -0.73% | 1,747,000 |
| 2026-04-23 | 4980.00 | 5065.00 | 4825.00 | 4825.00 | -115.00 | -2.33% | 1,360,000 |
| 2026-04-22 | 5110.00 | 5110.00 | 4830.00 | 4940.00 | -195.00 | -3.80% | 2,126,000 |
| 2026-04-21 | 5370.00 | 5395.00 | 5110.00 | 5135.00 | -60.00 | -1.15% | 1,234,000 |
| 2026-04-18 | 5155.00 | 5405.00 | 5040.00 | 5195.00 | +280.00 | +5.70% | 1,432,000 |
| 2026-04-17 | 4700.00 | 4935.00 | 4630.00 | 4915.00 | +310.00 | +6.73% | 1,174,000 |
| 2026-04-16 | 4650.00 | 4825.00 | 4540.00 | 4605.00 | +45.00 | +0.99% | 973,000 |
| 2026-04-15 | 4655.00 | 4760.00 | 4520.00 | 4560.00 | +15.00 | +0.33% | 710,000 |
| 2026-04-14 | 4560.00 | 4675.00 | 4450.00 | 4545.00 | -75.00 | -1.62% | 665,000 |
| 2026-04-11 | 4595.00 | 4800.00 | 4510.00 | 4620.00 | +150.00 | +3.36% | 997,000 |
| 2026-04-10 | 4500.00 | 4560.00 | 4330.00 | 4470.00 | +160.00 | +3.71% | 1,136,000 |
| 2026-04-09 | 4155.00 | 4310.00 | 4135.00 | 4310.00 | +390.00 | +9.95% | 900,000 |
| 2026-04-08 | 3820.00 | 3965.00 | 3805.00 | 3920.00 | +155.00 | +4.12% | 700,000 |
| 2026-04-07 | 4050.00 | 4050.00 | 3750.00 | 3765.00 | -185.00 | -4.68% | 1,138,000 |
| 2026-04-04 | 4050.00 | 4050.00 | 3750.00 | 3765.00 | -185.00 | -4.68% | 1,138,000 |
| 2026-04-03 | 4050.00 | 4050.00 | 3750.00 | 3765.00 | -185.00 | -4.68% | 1,138,000 |
| 2026-04-02 | 3900.00 | 3950.00 | 3790.00 | 3950.00 | +355.00 | +9.87% | 1,409,000 |