6533 晶心科
上市 ｜ 半導體業
收盤價
251.00
▼-3.50
(-1.38%)
2026-09-25
本益比
0.00
殖利率
0.00%
股價淨值比
2.97
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 259.00 | 264.00 | 249.50 | 251.00 | -3.50 | -1.38% | 1,894,521 |
| 2026-09-24 | 268.50 | 278.50 | 254.50 | 254.50 | -9.00 | -3.42% | 4,446,657 |
| 2026-09-23 | 269.00 | 270.50 | 260.00 | 263.50 | -7.00 | -2.59% | 1,937,477 |
| 2026-09-22 | 255.00 | 276.00 | 250.00 | 270.50 | +19.00 | +7.55% | 4,601,141 |
| 2026-09-19 | 232.00 | 251.50 | 232.00 | 251.50 | +22.50 | +9.83% | 2,132,108 |
| 2026-09-18 | 224.50 | 229.00 | 224.50 | 229.00 | +4.50 | +2.00% | 503,592 |
| 2026-09-17 | 232.00 | 234.00 | 224.00 | 224.50 | -7.50 | -3.23% | 612,997 |
| 2026-09-16 | 230.00 | 240.00 | 230.00 | 232.00 | -0.50 | -0.22% | 1,020,624 |
| 2026-09-15 | 239.00 | 239.50 | 231.00 | 232.50 | -13.50 | -5.49% | 1,125,823 |
| 2026-09-12 | 253.50 | 255.00 | 245.00 | 246.00 | -7.50 | -2.96% | 993,166 |
| 2026-09-11 | 257.50 | 258.00 | 253.00 | 253.50 | -2.50 | -0.98% | 563,432 |
| 2026-09-10 | 256.50 | 261.50 | 252.50 | 256.00 | -1.00 | -0.39% | 1,516,453 |
| 2026-09-09 | 255.50 | 262.00 | 255.00 | 257.00 | 0.00 | 0.00% | 1,508,129 |
| 2026-09-08 | 270.00 | 271.00 | 262.00 | 264.00 | 0.00 | 0.00% | 811,244 |
| 2026-09-05 | 264.00 | 273.50 | 263.50 | 264.00 | +0.50 | +0.19% | 1,829,812 |
| 2026-09-04 | 260.00 | 266.50 | 256.00 | 263.50 | +1.00 | +0.38% | 1,407,003 |
| 2026-09-03 | 273.00 | 282.50 | 251.00 | 262.50 | +1.50 | +0.57% | 6,838,596 |
| 2026-09-02 | 262.50 | 262.50 | 254.00 | 261.00 | -4.50 | -1.69% | 910,452 |
| 2026-09-01 | 271.00 | 273.00 | 265.00 | 265.50 | -3.00 | -1.12% | 782,253 |
| 2026-08-29 | 268.50 | 274.00 | 266.00 | 268.50 | -0.50 | -0.19% | 1,648,267 |
| 2026-08-28 | 251.50 | 273.00 | 249.00 | 269.00 | +17.50 | +6.96% | 3,206,805 |
| 2026-08-27 | 245.00 | 252.00 | 245.00 | 251.50 | +5.00 | +2.03% | 694,938 |
| 2026-08-26 | 248.50 | 250.50 | 245.00 | 246.50 | -3.50 | -1.40% | 403,141 |
| 2026-08-25 | 245.00 | 250.00 | 243.00 | 250.00 | +4.50 | +1.83% | 437,354 |
| 2026-08-22 | 249.00 | 252.50 | 244.00 | 245.50 | -3.00 | -1.21% | 610,699 |
| 2026-08-21 | 244.00 | 253.00 | 244.00 | 248.50 | +3.50 | +1.43% | 924,123 |
| 2026-08-20 | 244.00 | 248.50 | 243.00 | 245.00 | +1.50 | +0.62% | 913,515 |
| 2026-08-19 | 246.50 | 247.00 | 240.50 | 243.50 | -3.00 | -1.22% | 733,485 |
| 2026-08-18 | 247.00 | 249.00 | 242.50 | 246.50 | -3.00 | -1.20% | 1,055,367 |
| 2026-08-15 | 252.50 | 254.00 | 249.00 | 249.50 | -5.00 | -1.96% | 1,035,179 |