6695 芯鼎
上市 ｜ 半導體業
收盤價
50.10
▼-0.20
(-0.40%)
2026-09-25
本益比
0.00
殖利率
0.00%
股價淨值比
2.88
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 50.90 | 51.20 | 49.90 | 50.10 | -0.20 | -0.40% | 295,642 |
| 2026-09-24 | 50.50 | 51.80 | 50.00 | 50.30 | -0.20 | -0.40% | 479,775 |
| 2026-09-23 | 51.00 | 51.00 | 49.70 | 50.50 | -0.10 | -0.20% | 227,529 |
| 2026-09-22 | 49.85 | 50.80 | 49.65 | 50.60 | +1.05 | +2.12% | 702,017 |
| 2026-09-19 | 48.80 | 49.75 | 48.75 | 49.55 | +1.65 | +3.44% | 483,297 |
| 2026-09-18 | 46.00 | 48.10 | 46.00 | 47.90 | +2.30 | +5.04% | 270,512 |
| 2026-09-17 | 45.95 | 46.45 | 45.60 | 45.60 | -0.40 | -0.87% | 225,604 |
| 2026-09-16 | 46.50 | 46.95 | 46.00 | 46.00 | -0.50 | -1.08% | 197,636 |
| 2026-09-15 | 46.90 | 47.55 | 46.50 | 46.50 | -1.50 | -3.13% | 293,188 |
| 2026-09-12 | 47.10 | 48.30 | 46.90 | 48.00 | +0.90 | +1.91% | 320,527 |
| 2026-09-11 | 47.10 | 47.70 | 46.95 | 47.10 | 0.00 | 0.00% | 197,564 |
| 2026-09-10 | 48.50 | 48.50 | 46.90 | 47.10 | -1.50 | -3.09% | 503,656 |
| 2026-09-09 | 49.50 | 49.60 | 48.40 | 48.60 | -0.90 | -1.82% | 327,664 |
| 2026-09-08 | 49.50 | 49.80 | 48.80 | 49.50 | +0.40 | +0.81% | 200,020 |
| 2026-09-05 | 50.90 | 50.90 | 48.55 | 49.10 | -1.60 | -3.16% | 758,262 |
| 2026-09-04 | 48.30 | 50.90 | 48.05 | 50.70 | +2.15 | +4.43% | 810,499 |
| 2026-09-03 | 48.30 | 49.15 | 48.25 | 48.55 | -0.05 | -0.10% | 298,004 |
| 2026-09-02 | 48.80 | 49.25 | 48.00 | 48.60 | -0.60 | -1.22% | 384,596 |
| 2026-09-01 | 48.55 | 51.70 | 48.55 | 49.20 | +0.90 | +1.86% | 605,088 |
| 2026-08-29 | 49.05 | 49.05 | 48.15 | 48.30 | -0.15 | -0.31% | 279,846 |
| 2026-08-28 | 46.60 | 48.60 | 46.60 | 48.45 | +1.55 | +3.30% | 330,036 |
| 2026-08-27 | 47.10 | 47.45 | 45.85 | 46.90 | -0.25 | -0.53% | 311,237 |
| 2026-08-26 | 47.20 | 48.25 | 47.00 | 47.15 | -0.30 | -0.63% | 221,164 |
| 2026-08-25 | 47.85 | 48.10 | 47.20 | 47.45 | -0.70 | -1.45% | 222,909 |
| 2026-08-22 | 48.15 | 49.25 | 47.80 | 48.15 | +0.65 | +1.37% | 252,350 |
| 2026-08-21 | 47.40 | 49.00 | 47.10 | 47.50 | -0.80 | -1.66% | 500,474 |
| 2026-08-20 | 50.20 | 50.30 | 48.30 | 48.30 | -1.90 | -3.78% | 418,222 |
| 2026-08-19 | 51.80 | 51.80 | 50.10 | 50.20 | -0.80 | -1.57% | 235,781 |
| 2026-08-18 | 52.40 | 52.40 | 50.30 | 51.00 | -0.50 | -0.97% | 407,261 |
| 2026-08-15 | 52.00 | 52.50 | 51.10 | 51.50 | +0.50 | +0.98% | 501,975 |