6223 旺矽
上櫃 ｜ 半導體業
收盤價
5415.00
▼-205.00
(-3.65%)
2026-09-25
本益比
115.95
殖利率
0.00%
股價淨值比
33.36
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 5555.00 | 5625.00 | 5370.00 | 5415.00 | -205.00 | -3.65% | 487,000 |
| 2026-09-24 | 5445.00 | 5625.00 | 5335.00 | 5620.00 | +275.00 | +5.14% | 949,000 |
| 2026-09-23 | 5615.00 | 5735.00 | 5090.00 | 5345.00 | -150.00 | -2.73% | 2,040,000 |
| 2026-09-22 | 5845.00 | 5850.00 | 5410.00 | 5495.00 | -305.00 | -5.26% | 1,007,000 |
| 2026-09-19 | 5625.00 | 5840.00 | 5620.00 | 5800.00 | +300.00 | +5.45% | 741,000 |
| 2026-09-18 | 5730.00 | 5860.00 | 5485.00 | 5500.00 | -100.00 | -1.79% | 747,000 |
| 2026-09-17 | 5570.00 | 5660.00 | 5490.00 | 5600.00 | +160.00 | +2.94% | 397,000 |
| 2026-09-16 | 5685.00 | 5800.00 | 5430.00 | 5440.00 | -155.00 | -2.77% | 612,000 |
| 2026-09-15 | 5455.00 | 5660.00 | 5370.00 | 5595.00 | -25.00 | -0.44% | 522,000 |
| 2026-09-12 | 5600.00 | 5755.00 | 5365.00 | 5620.00 | 0.00 | 0.00% | 682,000 |
| 2026-09-11 | 5620.00 | 5695.00 | 5505.00 | 5620.00 | +5.00 | +0.09% | 473,000 |
| 2026-09-10 | 6060.00 | 6060.00 | 5540.00 | 5615.00 | -180.00 | -3.11% | 1,459,000 |
| 2026-09-09 | 5580.00 | 5975.00 | 5470.00 | 5795.00 | +305.00 | +5.56% | 1,687,000 |
| 2026-09-08 | 5225.00 | 5575.00 | 5165.00 | 5490.00 | +335.00 | +6.50% | 1,048,000 |
| 2026-09-05 | 5175.00 | 5280.00 | 5090.00 | 5155.00 | +110.00 | +2.18% | 508,000 |
| 2026-09-04 | 5370.00 | 5370.00 | 5000.00 | 5045.00 | -245.00 | -4.63% | 1,380,000 |
| 2026-09-03 | 5410.00 | 5535.00 | 5260.00 | 5290.00 | -120.00 | -2.22% | 911,000 |
| 2026-09-02 | 5200.00 | 5585.00 | 5090.00 | 5410.00 | +280.00 | +5.46% | 1,474,000 |
| 2026-09-01 | 4930.00 | 5130.00 | 4870.00 | 5130.00 | +100.00 | +1.99% | 1,134,000 |
| 2026-08-29 | 5085.00 | 5085.00 | 4880.00 | 5030.00 | -60.00 | -1.18% | 1,610,000 |
| 2026-08-28 | 5100.00 | 5175.00 | 4730.00 | 5090.00 | +50.00 | +0.99% | 2,355,000 |
| 2026-08-27 | 5480.00 | 5590.00 | 5040.00 | 5040.00 | -560.00 | -10.00% | 1,549,000 |
| 2026-08-26 | 5485.00 | 5645.00 | 5370.00 | 5600.00 | +35.00 | +0.63% | 405,000 |
| 2026-08-25 | 5580.00 | 5675.00 | 5485.00 | 5565.00 | +100.00 | +1.83% | 482,000 |
| 2026-08-22 | 5530.00 | 5680.00 | 5400.00 | 5465.00 | -185.00 | -3.27% | 778,000 |
| 2026-08-21 | 5480.00 | 5670.00 | 5265.00 | 5650.00 | +395.00 | +7.52% | 883,000 |
| 2026-08-20 | 5000.00 | 5550.00 | 5000.00 | 5255.00 | -15.00 | -0.28% | 1,042,000 |
| 2026-08-19 | 5860.00 | 5895.00 | 5220.00 | 5270.00 | -530.00 | -9.14% | 1,835,000 |
| 2026-08-18 | 5800.00 | 5950.00 | 5800.00 | 5800.00 | -640.00 | -9.94% | 1,330,000 |
| 2026-08-15 | 6515.00 | 6630.00 | 6430.00 | 6440.00 | -55.00 | -0.85% | 411,000 |