6451 訊芯-KY
上市 ｜ 半導體業
收盤價
365.00
▲+33.00
(+9.94%)
2026-03-28
本益比
1403.85
殖利率
0.10%
股價淨值比
5.94
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 319.00 | 365.00 | 317.50 | 365.00 | +33.00 | +9.94% | 2,593,859 |
| 2026-03-27 | 319.00 | 365.00 | 317.50 | 365.00 | +33.00 | +9.94% | 2,593,859 |
| 2026-03-26 | 319.00 | 350.50 | 319.00 | 332.00 | +13.00 | +4.08% | 3,686,343 |
| 2026-03-25 | 310.00 | 319.00 | 310.00 | 319.00 | +29.00 | +10.00% | 1,648,739 |
| 2026-03-24 | 298.00 | 301.50 | 266.00 | 290.00 | +9.50 | +3.39% | 4,177,448 |
| 2026-03-23 | 261.50 | 281.50 | 261.50 | 280.50 | +6.00 | +2.19% | 2,643,254 |
| 2026-03-20 | 280.00 | 287.00 | 269.00 | 274.50 | +2.50 | +0.92% | 2,272,137 |
| 2026-03-19 | 266.00 | 283.00 | 262.00 | 272.00 | -7.00 | -2.51% | 8,966,704 |
| 2026-03-18 | 263.50 | 286.00 | 241.50 | 279.00 | +18.50 | +7.10% | 15,935,815 |
| 2026-03-17 | 259.00 | 260.50 | 254.00 | 260.50 | +23.50 | +9.92% | 3,391,149 |
| 2026-03-16 | 220.00 | 237.00 | 206.00 | 237.00 | +21.50 | +9.98% | 12,506,948 |
| 2026-03-13 | 188.00 | 215.50 | 188.00 | 215.50 | +19.50 | +9.95% | 6,107,165 |
| 2026-03-12 | 192.00 | 203.50 | 191.50 | 196.00 | +6.50 | +3.43% | 4,021,170 |
| 2026-03-11 | 177.00 | 189.50 | 176.50 | 189.50 | +17.00 | +9.86% | 2,014,200 |
| 2026-03-10 | 175.00 | 177.00 | 167.50 | 172.50 | +1.50 | +0.88% | 2,950,821 |
| 2026-03-09 | 171.00 | 175.00 | 171.00 | 171.00 | -19.00 | -10.00% | 2,478,545 |
| 2026-03-06 | 187.00 | 196.50 | 184.00 | 190.00 | -5.00 | -2.56% | 3,136,666 |
| 2026-03-05 | 195.50 | 202.00 | 185.50 | 195.00 | +8.00 | +4.28% | 5,561,301 |
| 2026-03-04 | 201.50 | 202.00 | 187.00 | 187.00 | -20.50 | -9.88% | 3,800,921 |
| 2026-03-03 | 209.50 | 219.00 | 197.00 | 207.50 | +3.00 | +1.47% | 8,054,875 |
| 2026-03-02 | 200.00 | 215.50 | 196.00 | 204.50 | -4.50 | -2.15% | 5,194,727 |
| 2026-02-26 | 217.00 | - | - | 209.00 | - | -% | 0 |
| 2026-02-25 | 215.00 | - | - | 211.00 | - | -% | 0 |
| 2026-02-24 | 182.50 | - | - | 200.50 | - | -% | 0 |
| 2026-02-23 | 169.00 | - | - | 182.50 | - | -% | 0 |
| 2026-02-11 | 177.50 | - | - | 166.00 | - | -% | 0 |
| 2026-02-10 | 174.00 | - | - | 177.50 | - | -% | 0 |
| 2026-02-09 | 185.00 | - | - | 173.00 | - | -% | 0 |
| 2026-02-06 | 192.50 | - | - | 178.50 | - | -% | 0 |
| 2026-02-05 | 205.50 | - | - | 198.00 | - | -% | 0 |