6533 晶心科
上市 ｜ 半導體業
收盤價
256.00
▲+23.00
(+9.87%)
2026-08-11
本益比
0.00
殖利率
0.00%
股價淨值比
2.98
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 228.00 | 256.00 | 227.50 | 256.00 | +23.00 | +9.87% | 4,496,904 |
| 2026-08-08 | 231.00 | 233.50 | 222.50 | 233.00 | +4.50 | +1.97% | 712,328 |
| 2026-08-07 | 231.00 | 233.50 | 228.00 | 228.50 | +3.00 | +1.33% | 659,676 |
| 2026-08-06 | 230.00 | 231.50 | 224.50 | 225.50 | -6.00 | -2.59% | 800,299 |
| 2026-08-05 | 222.00 | 241.00 | 222.00 | 231.50 | +9.50 | +4.28% | 1,732,726 |
| 2026-08-04 | 213.00 | 222.00 | 212.00 | 222.00 | +20.00 | +9.90% | 1,037,296 |
| 2026-08-01 | 197.50 | 211.50 | 194.50 | 202.00 | +4.00 | +2.02% | 988,434 |
| 2026-07-31 | 206.50 | 206.50 | 187.50 | 198.00 | -6.50 | -3.18% | 1,206,210 |
| 2026-07-30 | 208.50 | 217.50 | 202.00 | 204.50 | -9.00 | -4.22% | 825,279 |
| 2026-07-29 | 216.50 | 217.00 | 207.00 | 213.50 | -3.50 | -1.61% | 577,276 |
| 2026-07-28 | 209.00 | 221.00 | 209.00 | 217.00 | +3.00 | +1.40% | 889,709 |
| 2026-07-25 | 235.00 | 236.00 | 212.50 | 214.00 | -20.50 | -8.74% | 1,592,039 |
| 2026-07-24 | 233.50 | 242.00 | 233.50 | 234.50 | 0.00 | 0.00% | 1,694,512 |
| 2026-07-23 | 238.00 | 241.50 | 228.00 | 234.50 | +3.50 | +1.52% | 4,254,017 |
| 2026-07-22 | 213.50 | 231.00 | 213.00 | 231.00 | +21.00 | +10.00% | 1,620,034 |
| 2026-07-21 | 221.00 | 228.00 | 210.00 | 210.00 | -18.00 | -7.89% | 1,510,088 |
| 2026-07-18 | 223.00 | 247.00 | 223.00 | 228.00 | +1.00 | +0.44% | 3,514,719 |
| 2026-07-17 | 225.00 | 234.50 | 220.50 | 227.00 | +2.00 | +0.89% | 1,752,744 |
| 2026-07-16 | 216.00 | 228.00 | 211.00 | 225.00 | +14.50 | +6.89% | 3,124,829 |
| 2026-07-15 | 210.50 | 210.50 | 210.50 | 210.50 | +19.00 | +9.92% | 617,268 |
| 2026-07-14 | 193.00 | 195.00 | 191.00 | 191.50 | -1.00 | -0.52% | 151,112 |
| 2026-07-11 | 193.00 | 195.00 | 191.00 | 191.50 | -1.00 | -0.52% | 151,112 |
| 2026-07-10 | 192.50 | 194.50 | 189.50 | 192.50 | +0.50 | +0.26% | 215,677 |
| 2026-07-09 | 203.50 | 203.50 | 191.50 | 192.00 | -8.00 | -4.00% | 367,677 |
| 2026-07-08 | 201.50 | 210.50 | 200.00 | 200.00 | 0.00 | 0.00% | 472,020 |
| 2026-07-07 | 200.00 | 205.00 | 200.00 | 200.00 | -2.00 | -0.99% | 325,335 |
| 2026-07-04 | 195.50 | 202.00 | 191.50 | 202.00 | +7.00 | +3.59% | 300,755 |
| 2026-07-03 | 197.50 | 199.00 | 194.00 | 195.00 | -2.00 | -1.02% | 251,471 |
| 2026-07-02 | 192.50 | 197.50 | 192.50 | 197.00 | +6.00 | +3.14% | 218,231 |
| 2026-07-01 | 193.00 | 195.50 | 189.00 | 191.00 | -1.00 | -0.52% | 329,810 |