6451 訊芯-KY
上市 ｜ 半導體業
收盤價
455.50
▲+14.50
(+3.29%)
2026-05-13
本益比
1751.92
殖利率
0.08%
股價淨值比
7.41
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 423.00 | 468.00 | 423.00 | 455.50 | +14.50 | +3.29% | 3,986,111 |
| 2026-05-12 | 478.00 | 490.00 | 441.00 | 441.00 | -49.00 | -10.00% | 5,839,111 |
| 2026-05-09 | 480.00 | 512.00 | 455.50 | 490.00 | +12.50 | +2.62% | 6,309,826 |
| 2026-05-08 | 531.00 | 556.00 | 469.00 | 477.50 | -43.50 | -8.35% | 9,570,294 |
| 2026-05-07 | 521.00 | 521.00 | 484.50 | 521.00 | +47.00 | +9.92% | 10,741,719 |
| 2026-05-06 | 456.00 | 474.00 | 435.00 | 474.00 | +43.00 | +9.98% | 1,269,733 |
| 2026-05-05 | 410.00 | 431.50 | 410.00 | 431.00 | +33.50 | +8.43% | 920,534 |
| 2026-05-02 | 410.00 | 431.50 | 410.00 | 431.00 | +33.50 | +8.43% | 920,534 |
| 2026-05-01 | 399.50 | 415.00 | 397.00 | 397.50 | -7.50 | -1.85% | 671,997 |
| 2026-04-30 | 383.50 | 409.50 | 363.50 | 405.00 | +25.50 | +6.72% | 771,044 |
| 2026-04-29 | 396.00 | 396.00 | 362.00 | 379.50 | -22.50 | -5.60% | 1,649,653 |
| 2026-04-28 | 441.00 | 448.00 | 402.00 | 402.00 | -44.50 | -9.97% | 1,408,319 |
| 2026-04-25 | 493.50 | 493.50 | 446.50 | 446.50 | -49.50 | -9.98% | 788,731 |
| 2026-04-24 | 474.00 | 503.00 | 474.00 | 496.00 | +22.00 | +4.64% | 641,700 |
| 2026-04-23 | 516.00 | 516.00 | 474.00 | 474.00 | -33.00 | -6.51% | 1,023,216 |
| 2026-04-22 | 500.00 | 507.00 | 488.00 | 507.00 | +2.00 | +0.40% | 921,574 |
| 2026-04-21 | 501.00 | 530.00 | 501.00 | 505.00 | +11.00 | +2.23% | 968,708 |
| 2026-04-18 | 460.00 | 501.00 | 454.00 | 494.00 | +38.00 | +8.33% | 1,107,127 |
| 2026-04-17 | 467.00 | 470.00 | 456.00 | 456.00 | -20.00 | -4.20% | 914,993 |
| 2026-04-16 | 499.00 | 520.00 | 467.50 | 476.00 | +1.00 | +0.21% | 11,151,979 |
| 2026-04-15 | 442.00 | 475.00 | 417.00 | 475.00 | +43.00 | +9.95% | 9,989,999 |
| 2026-04-14 | 412.50 | 432.00 | 396.00 | 432.00 | +39.00 | +9.92% | 12,124,609 |
| 2026-04-11 | 393.00 | 393.00 | 393.00 | 393.00 | +35.50 | +9.93% | 1,227,964 |
| 2026-04-10 | 357.50 | 357.50 | 357.00 | 357.50 | +32.50 | +10.00% | 1,158,723 |
| 2026-04-09 | 316.00 | 325.00 | 288.00 | 325.00 | +29.50 | +9.98% | 8,928,962 |
| 2026-04-08 | 307.50 | 317.00 | 295.50 | 295.50 | -9.50 | -3.11% | 1,815,436 |
| 2026-04-07 | 307.50 | 317.00 | 295.50 | 295.50 | -9.50 | -3.11% | 1,815,436 |
| 2026-04-04 | 307.50 | 317.00 | 295.50 | 295.50 | -9.50 | -3.11% | 1,815,436 |
| 2026-04-03 | 319.00 | 322.50 | 297.00 | 305.00 | +9.00 | +3.04% | 2,599,198 |
| 2026-04-02 | 310.00 | 320.00 | 296.00 | 296.00 | -32.50 | -9.89% | 2,410,559 |