7556 意德士科技
上櫃 ｜ 半導體業
收盤價
272.00
▼-8.50
(-3.03%)
2026-06-27
本益比
35.88
殖利率
0.00%
股價淨值比
5.30
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 274.00 | 279.00 | 271.00 | 272.00 | -8.50 | -3.03% | 69,000 |
| 2026-06-26 | 279.00 | 280.50 | 274.50 | 280.50 | +1.50 | +0.54% | 56,000 |
| 2026-06-25 | 273.50 | 280.00 | 271.00 | 279.00 | -3.00 | -1.06% | 78,000 |
| 2026-06-24 | 288.50 | 292.00 | 280.00 | 282.00 | -11.00 | -3.75% | 98,000 |
| 2026-06-23 | 276.50 | 302.50 | 276.50 | 293.00 | +18.00 | +6.55% | 313,000 |
| 2026-06-20 | 281.50 | 282.00 | 273.00 | 275.00 | -3.00 | -1.08% | 60,000 |
| 2026-06-19 | 281.50 | 282.00 | 273.00 | 275.00 | -3.00 | -1.08% | 60,000 |
| 2026-06-17 | 285.50 | 285.50 | 274.00 | 276.50 | -2.00 | -0.72% | 79,000 |
| 2026-06-16 | 283.00 | 284.00 | 277.50 | 278.50 | +5.00 | +1.83% | 67,000 |
| 2026-06-13 | 275.00 | 281.50 | 273.50 | 273.50 | +7.50 | +2.82% | 87,000 |
| 2026-06-12 | 268.00 | 268.50 | 260.00 | 266.00 | -2.50 | -0.93% | 127,000 |
| 2026-06-11 | 286.00 | 292.00 | 268.50 | 268.50 | -21.50 | -7.41% | 173,000 |
| 2026-06-10 | 281.50 | 297.50 | 281.00 | 290.00 | +7.50 | +2.65% | 297,000 |
| 2026-06-09 | 255.00 | 285.50 | 255.00 | 282.50 | +1.00 | +0.36% | 204,000 |
| 2026-06-06 | 274.50 | 281.50 | 271.00 | 281.50 | +5.00 | +1.81% | 96,000 |
| 2026-06-05 | 275.00 | 286.50 | 274.00 | 276.50 | -2.50 | -0.90% | 124,000 |
| 2026-06-04 | 274.00 | 283.00 | 274.00 | 279.00 | +7.00 | +2.57% | 144,000 |
| 2026-06-03 | 287.00 | 287.00 | 268.00 | 272.00 | -6.50 | -2.33% | 101,000 |
| 2026-06-02 | 286.00 | 288.00 | 277.50 | 278.50 | +1.00 | +0.36% | 109,000 |
| 2026-05-30 | 275.00 | 284.00 | 273.50 | 277.50 | +5.00 | +1.83% | 141,000 |
| 2026-05-29 | 290.00 | 291.50 | 272.00 | 272.50 | -17.50 | -6.03% | 187,000 |
| 2026-05-28 | 296.00 | 296.00 | 287.00 | 290.00 | -3.00 | -1.02% | 155,000 |
| 2026-05-27 | 295.00 | 301.50 | 286.00 | 293.00 | +5.00 | +1.74% | 182,000 |
| 2026-05-26 | 282.00 | 296.00 | 280.00 | 288.00 | +12.00 | +4.35% | 203,000 |
| 2026-05-23 | 278.00 | 282.00 | 274.00 | 276.00 | +7.00 | +2.60% | 201,000 |
| 2026-05-22 | 255.50 | 273.50 | 255.00 | 269.00 | +20.00 | +8.03% | 268,000 |
| 2026-05-21 | 265.00 | 266.00 | 249.00 | 249.00 | -11.00 | -4.23% | 153,000 |
| 2026-05-20 | 267.00 | 269.50 | 260.00 | 260.00 | -7.00 | -2.62% | 150,000 |
| 2026-05-19 | 276.00 | 276.00 | 259.00 | 267.00 | -18.00 | -6.32% | 314,000 |
| 2026-05-16 | 277.50 | 300.00 | 275.00 | 285.00 | +12.00 | +4.40% | 823,000 |