6533 晶心科
上市 ｜ 半導體業
收盤價
253.00
▲+14.50
(+6.08%)
2026-05-13
本益比
0.00
殖利率
0.00%
股價淨值比
2.84
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 240.00 | 260.00 | 235.50 | 253.00 | +14.50 | +6.08% | 1,806,939 |
| 2026-05-12 | 247.00 | 252.50 | 238.00 | 238.50 | -7.50 | -3.05% | 1,292,732 |
| 2026-05-09 | 245.00 | 251.00 | 241.50 | 246.00 | +4.50 | +1.86% | 1,178,396 |
| 2026-05-08 | 250.50 | 250.50 | 238.00 | 241.50 | -2.00 | -0.82% | 1,499,937 |
| 2026-05-07 | 238.00 | 253.00 | 234.00 | 243.50 | +6.00 | +2.53% | 1,662,062 |
| 2026-05-06 | 235.00 | 241.50 | 232.50 | 237.50 | +9.00 | +3.94% | 1,149,895 |
| 2026-05-05 | 228.50 | 230.50 | 224.50 | 228.50 | -2.00 | -0.87% | 757,958 |
| 2026-05-02 | 228.50 | 230.50 | 224.50 | 228.50 | -2.00 | -0.87% | 757,958 |
| 2026-05-01 | 231.50 | 235.00 | 228.50 | 230.50 | -1.00 | -0.43% | 528,514 |
| 2026-04-30 | 231.00 | 243.00 | 227.00 | 231.50 | -8.00 | -3.34% | 1,281,431 |
| 2026-04-29 | 249.00 | 260.00 | 239.50 | 239.50 | -7.50 | -3.04% | 1,619,861 |
| 2026-04-28 | 248.00 | 252.00 | 241.00 | 247.00 | +10.50 | +4.44% | 2,222,419 |
| 2026-04-25 | 265.00 | 277.50 | 230.00 | 236.50 | -17.00 | -6.71% | 4,869,826 |
| 2026-04-24 | 233.00 | 253.50 | 232.00 | 253.50 | +23.00 | +9.98% | 2,070,672 |
| 2026-04-23 | 233.00 | 235.00 | 223.00 | 230.50 | -4.50 | -1.91% | 1,574,753 |
| 2026-04-22 | 231.50 | 246.00 | 228.50 | 235.00 | 0.00 | 0.00% | 2,332,378 |
| 2026-04-21 | 230.00 | 239.00 | 223.00 | 235.00 | +16.50 | +7.55% | 4,297,800 |
| 2026-04-18 | 210.00 | 218.50 | 209.50 | 218.50 | +19.50 | +9.80% | 1,495,218 |
| 2026-04-17 | 192.50 | 203.50 | 192.00 | 199.00 | +7.50 | +3.92% | 1,394,133 |
| 2026-04-16 | 182.50 | 196.50 | 181.50 | 191.50 | +9.00 | +4.93% | 960,689 |
| 2026-04-15 | 175.50 | 183.50 | 175.50 | 182.50 | +7.50 | +4.29% | 586,671 |
| 2026-04-14 | 181.50 | 183.00 | 175.00 | 175.00 | -3.50 | -1.96% | 410,061 |
| 2026-04-11 | 184.50 | 186.00 | 178.00 | 178.50 | -5.00 | -2.72% | 266,246 |
| 2026-04-10 | 179.50 | 184.00 | 179.50 | 183.50 | +6.50 | +3.67% | 336,423 |
| 2026-04-09 | 176.00 | 178.00 | 174.50 | 177.00 | +2.50 | +1.43% | 246,181 |
| 2026-04-08 | 178.50 | 181.00 | 174.00 | 174.50 | -4.50 | -2.51% | 253,529 |
| 2026-04-07 | 178.50 | 181.00 | 174.00 | 174.50 | -4.50 | -2.51% | 253,529 |
| 2026-04-04 | 178.50 | 181.00 | 174.00 | 174.50 | -4.50 | -2.51% | 253,529 |
| 2026-04-03 | 178.50 | 182.00 | 177.50 | 179.00 | +7.00 | +4.07% | 437,447 |
| 2026-04-02 | 179.00 | 179.50 | 170.50 | 172.00 | -7.00 | -3.91% | 480,244 |