6451 訊芯-KY
上市 ｜ 半導體業
收盤價
421.00
▼-31.00
(-6.86%)
2026-08-11
本益比
0.00
殖利率
0.05%
股價淨值比
6.38
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 452.00 | 475.00 | 419.50 | 421.00 | -31.00 | -6.86% | 7,327,625 |
| 2026-08-08 | 428.00 | 468.50 | 411.50 | 452.00 | +22.00 | +5.12% | 9,222,816 |
| 2026-08-07 | 430.00 | 430.00 | 430.00 | 430.00 | +39.00 | +9.97% | 1,938,530 |
| 2026-08-06 | 384.00 | 398.00 | 372.00 | 391.00 | +16.50 | +4.41% | 5,223,219 |
| 2026-08-05 | 338.00 | 375.00 | 338.00 | 374.50 | +33.50 | +9.82% | 3,329,824 |
| 2026-08-04 | 354.00 | 354.00 | 335.00 | 341.00 | +19.00 | +5.90% | 3,846,913 |
| 2026-08-01 | 308.50 | 351.50 | 308.50 | 322.00 | -20.50 | -5.99% | 4,829,234 |
| 2026-07-31 | 380.50 | 385.50 | 342.50 | 342.50 | -38.00 | -9.99% | 2,947,941 |
| 2026-07-30 | 381.00 | 409.50 | 380.50 | 380.50 | -42.00 | -9.94% | 2,754,473 |
| 2026-07-29 | 440.00 | 443.50 | 415.50 | 422.50 | 0.00 | 0.00% | 2,714,189 |
| 2026-07-28 | 441.50 | 484.00 | 434.00 | 437.50 | -8.00 | -1.80% | 4,638,083 |
| 2026-07-25 | 454.50 | 479.00 | 440.00 | 445.50 | +1.50 | +0.34% | 2,929,098 |
| 2026-07-24 | 473.00 | 477.50 | 443.00 | 444.00 | +9.00 | +2.07% | 2,714,185 |
| 2026-07-23 | 404.50 | 435.00 | 402.50 | 435.00 | +39.50 | +9.99% | 2,245,025 |
| 2026-07-22 | 413.00 | 421.00 | 387.00 | 395.50 | -34.00 | -7.92% | 3,818,617 |
| 2026-07-21 | 458.00 | 461.50 | 429.50 | 429.50 | -47.50 | -9.96% | 1,959,118 |
| 2026-07-18 | 493.50 | 510.00 | 477.00 | 477.00 | -14.00 | -2.85% | 3,649,123 |
| 2026-07-17 | 461.50 | 491.00 | 449.00 | 491.00 | +44.50 | +9.97% | 2,590,514 |
| 2026-07-16 | 491.50 | 502.00 | 441.00 | 446.50 | -43.50 | -8.88% | 4,192,386 |
| 2026-07-15 | 524.00 | 529.00 | 478.50 | 490.00 | -28.00 | -5.41% | 3,635,748 |
| 2026-07-14 | 530.00 | 544.00 | 517.00 | 518.00 | -7.00 | -1.33% | 3,553,357 |
| 2026-07-11 | 530.00 | 544.00 | 517.00 | 518.00 | -7.00 | -1.33% | 3,553,357 |
| 2026-07-10 | 506.00 | 540.00 | 481.00 | 525.00 | +28.50 | +5.74% | 5,618,368 |
| 2026-07-09 | 526.00 | 570.00 | 492.00 | 496.50 | -24.50 | -4.70% | 5,729,760 |
| 2026-07-08 | 547.00 | 552.00 | 513.00 | 521.00 | -22.00 | -4.05% | 3,063,640 |
| 2026-07-07 | 512.00 | 555.00 | 510.00 | 543.00 | +21.00 | +4.02% | 4,119,087 |
| 2026-07-04 | 512.00 | 537.00 | 504.00 | 522.00 | -2.00 | -0.38% | 3,344,221 |
| 2026-07-03 | 582.00 | 583.00 | 522.00 | 524.00 | -44.00 | -7.75% | 4,916,528 |
| 2026-07-02 | 578.00 | 585.00 | 563.00 | 568.00 | +5.00 | +0.89% | 3,995,050 |
| 2026-07-01 | 597.00 | 638.00 | 563.00 | 563.00 | -35.00 | -5.85% | 8,465,872 |