6451 訊芯-KY
上市 ｜ 半導體業
收盤價
416.00
▼-9.00
(-2.12%)
2026-09-25
本益比
381.65
殖利率
0.05%
股價淨值比
5.52
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 430.00 | 432.50 | 415.00 | 416.00 | -9.00 | -2.12% | 1,320,450 |
| 2026-09-24 | 446.50 | 450.00 | 425.00 | 425.00 | -9.00 | -2.07% | 2,126,953 |
| 2026-09-23 | 443.50 | 444.50 | 434.00 | 434.00 | -9.50 | -2.14% | 1,711,346 |
| 2026-09-22 | 427.50 | 443.50 | 421.00 | 443.50 | +24.50 | +5.85% | 4,028,344 |
| 2026-09-19 | 423.00 | 442.00 | 418.00 | 419.00 | -2.00 | -0.48% | 4,393,185 |
| 2026-09-18 | 400.50 | 427.00 | 399.50 | 421.00 | +27.00 | +6.85% | 3,127,610 |
| 2026-09-17 | 412.50 | 418.50 | 393.50 | 394.00 | -23.50 | -5.63% | 2,301,670 |
| 2026-09-16 | 400.00 | 428.00 | 397.00 | 417.50 | +8.00 | +1.95% | 2,234,288 |
| 2026-09-15 | 420.00 | 420.00 | 408.00 | 409.50 | -15.50 | -3.65% | 1,880,454 |
| 2026-09-12 | 427.00 | 441.00 | 421.00 | 425.00 | -2.00 | -0.47% | 2,689,509 |
| 2026-09-11 | 435.00 | 451.50 | 423.50 | 427.00 | -8.00 | -1.84% | 3,734,080 |
| 2026-09-10 | 457.00 | 458.00 | 433.00 | 435.00 | -13.50 | -3.01% | 2,689,560 |
| 2026-09-09 | 459.00 | 477.00 | 447.00 | 448.50 | -0.50 | -0.11% | 5,514,785 |
| 2026-09-08 | 455.50 | 459.50 | 440.50 | 449.00 | -1.00 | -0.22% | 5,030,233 |
| 2026-09-05 | 505.00 | 505.00 | 450.00 | 450.00 | -50.00 | -10.00% | 13,899,708 |
| 2026-09-04 | 453.00 | 500.00 | 447.50 | 500.00 | +45.00 | +9.89% | 10,313,171 |
| 2026-09-03 | 453.50 | 469.50 | 442.00 | 455.00 | -1.00 | -0.22% | 5,338,016 |
| 2026-09-02 | 443.50 | 456.00 | 426.00 | 456.00 | +2.50 | +0.55% | 3,770,094 |
| 2026-09-01 | 456.00 | 462.50 | 441.00 | 453.50 | +1.50 | +0.33% | 5,524,831 |
| 2026-08-29 | 456.00 | 471.50 | 434.00 | 452.00 | -2.50 | -0.55% | 10,343,290 |
| 2026-08-28 | 423.00 | 463.50 | 420.00 | 454.50 | +31.50 | +7.45% | 6,516,404 |
| 2026-08-27 | 396.00 | 426.50 | 384.50 | 423.00 | +23.00 | +5.75% | 2,791,721 |
| 2026-08-26 | 416.00 | 423.50 | 400.00 | 400.00 | -18.00 | -4.31% | 2,696,160 |
| 2026-08-25 | 431.00 | 438.00 | 413.00 | 418.00 | -19.00 | -4.35% | 4,508,702 |
| 2026-08-22 | 420.00 | 441.50 | 411.50 | 437.00 | +23.00 | +5.56% | 6,391,488 |
| 2026-08-21 | 391.50 | 457.50 | 391.50 | 414.00 | -7.00 | -1.66% | 6,895,820 |
| 2026-08-20 | 470.50 | 474.50 | 419.50 | 421.00 | -37.50 | -8.18% | 6,411,097 |
| 2026-08-19 | 433.50 | 458.50 | 426.50 | 458.50 | +33.00 | +7.76% | 1,446,692 |
| 2026-08-18 | 436.00 | 436.00 | 420.50 | 425.50 | -10.50 | -2.41% | 824,669 |
| 2026-08-15 | 458.00 | 458.00 | 436.00 | 436.00 | -15.00 | -3.33% | 1,275,291 |