6695 芯鼎
上市 ｜ 半導體業
收盤價
52.90
▲+4.75
(+9.87%)
2026-05-12
本益比
0.00
殖利率
0.00%
股價淨值比
3.28
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 48.95 | 52.90 | 48.55 | 52.90 | +4.75 | +9.87% | 7,375,991 |
| 2026-05-09 | 49.10 | 49.35 | 47.30 | 48.15 | -0.75 | -1.53% | 1,912,903 |
| 2026-05-08 | 51.00 | 51.00 | 48.40 | 48.90 | -1.70 | -3.36% | 2,175,456 |
| 2026-05-07 | 49.35 | 51.50 | 48.80 | 50.60 | +0.30 | +0.60% | 3,940,624 |
| 2026-05-06 | 46.10 | 51.10 | 45.25 | 50.30 | +3.80 | +8.17% | 6,943,133 |
| 2026-05-05 | 46.30 | 49.95 | 46.00 | 46.50 | +1.00 | +2.20% | 6,236,826 |
| 2026-05-02 | 46.30 | 49.95 | 46.00 | 46.50 | +1.00 | +2.20% | 6,236,826 |
| 2026-05-01 | 45.50 | 45.50 | 44.20 | 45.50 | +4.10 | +9.90% | 4,783,478 |
| 2026-04-30 | 42.20 | 42.25 | 41.25 | 41.40 | -0.80 | -1.90% | 378,336 |
| 2026-04-29 | 43.30 | 43.45 | 41.55 | 42.20 | -1.05 | -2.43% | 541,124 |
| 2026-04-28 | 42.20 | 45.45 | 42.20 | 43.25 | +1.05 | +2.49% | 1,490,391 |
| 2026-04-25 | 45.70 | 45.85 | 41.05 | 42.20 | -3.25 | -7.15% | 1,613,788 |
| 2026-04-24 | 44.15 | 48.15 | 44.15 | 45.45 | +1.65 | +3.77% | 5,741,120 |
| 2026-04-23 | 42.90 | 45.70 | 41.65 | 43.80 | +1.40 | +3.30% | 2,866,176 |
| 2026-04-22 | 40.40 | 43.10 | 40.40 | 42.40 | +2.00 | +4.95% | 1,743,051 |
| 2026-04-21 | 40.60 | 41.00 | 39.70 | 40.40 | -0.20 | -0.49% | 600,127 |
| 2026-04-18 | 38.90 | 41.10 | 38.90 | 40.60 | +1.75 | +4.50% | 986,092 |
| 2026-04-17 | 39.00 | 39.30 | 38.75 | 38.85 | +0.25 | +0.65% | 332,933 |
| 2026-04-16 | 38.50 | 39.00 | 38.35 | 38.60 | +0.15 | +0.39% | 271,591 |
| 2026-04-15 | 37.90 | 38.60 | 37.80 | 38.45 | +0.60 | +1.59% | 219,669 |
| 2026-04-14 | 38.60 | 38.90 | 37.85 | 37.85 | -0.60 | -1.56% | 372,517 |
| 2026-04-11 | 39.45 | 39.45 | 38.35 | 38.45 | -1.00 | -2.53% | 174,952 |
| 2026-04-10 | 38.45 | 39.45 | 38.45 | 39.45 | +1.35 | +3.54% | 216,004 |
| 2026-04-09 | 38.90 | 38.90 | 38.10 | 38.10 | -0.15 | -0.39% | 139,833 |
| 2026-04-08 | 39.70 | 39.70 | 38.10 | 38.25 | -1.00 | -2.55% | 216,125 |
| 2026-04-07 | 39.70 | 39.70 | 38.10 | 38.25 | -1.00 | -2.55% | 216,125 |
| 2026-04-04 | 39.70 | 39.70 | 38.10 | 38.25 | -1.00 | -2.55% | 216,125 |
| 2026-04-03 | 39.15 | 39.70 | 38.30 | 39.25 | +1.45 | +3.84% | 371,870 |
| 2026-04-02 | 39.30 | 39.95 | 37.80 | 37.80 | -1.60 | -4.06% | 290,456 |
| 2026-04-01 | 39.85 | 39.85 | 38.90 | 39.40 | -0.65 | -1.62% | 170,097 |