7556 意德士科技
上櫃 ｜ 半導體業
收盤價
270.00
▲+13.00
(+5.06%)
2026-05-12
本益比
38.03
殖利率
0.00%
股價淨值比
5.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 259.00 | 276.50 | 259.00 | 270.00 | +13.00 | +5.06% | 175,000 |
| 2026-05-09 | 282.50 | 282.50 | 256.50 | 257.00 | -27.00 | -9.51% | 357,000 |
| 2026-05-08 | 290.50 | 292.50 | 283.00 | 284.00 | -3.00 | -1.05% | 173,000 |
| 2026-05-07 | 285.50 | 291.00 | 273.00 | 287.00 | +1.50 | +0.53% | 335,000 |
| 2026-05-06 | 292.00 | 292.00 | 281.00 | 285.50 | -8.50 | -2.89% | 268,000 |
| 2026-05-05 | 307.50 | 316.50 | 289.00 | 294.00 | -11.50 | -3.76% | 374,000 |
| 2026-05-02 | 308.00 | 311.00 | 299.00 | 305.50 | -5.50 | -1.77% | 181,000 |
| 2026-05-01 | 308.00 | 311.00 | 299.00 | 305.50 | -5.50 | -1.77% | 181,000 |
| 2026-04-30 | 292.00 | 318.00 | 288.00 | 311.00 | +19.00 | +6.51% | 214,000 |
| 2026-04-29 | 297.00 | 297.00 | 286.50 | 292.00 | +0.50 | +0.17% | 63,000 |
| 2026-04-28 | 303.00 | 303.00 | 284.00 | 291.50 | -11.50 | -3.80% | 201,000 |
| 2026-04-25 | 318.00 | 338.00 | 292.50 | 303.00 | -16.00 | -5.02% | 347,000 |
| 2026-04-24 | 325.00 | 327.50 | 281.50 | 319.00 | +17.00 | +5.63% | 418,000 |
| 2026-04-23 | 300.00 | 302.00 | 288.00 | 302.00 | +7.50 | +2.55% | 247,000 |
| 2026-04-22 | 303.00 | 309.50 | 282.00 | 294.50 | +2.50 | +0.86% | 407,000 |
| 2026-04-21 | 288.50 | 292.00 | 288.50 | 292.00 | +26.50 | +9.98% | 579,000 |
| 2026-04-18 | 269.00 | 270.00 | 259.50 | 265.50 | -4.50 | -1.67% | 377,000 |
| 2026-04-17 | 280.00 | 281.00 | 262.00 | 270.00 | +6.00 | +2.27% | 1,743,000 |
| 2026-04-16 | 264.00 | 264.00 | 264.00 | 264.00 | +24.00 | +10.00% | 182,000 |
| 2026-04-15 | 240.00 | 240.00 | 240.00 | 240.00 | +21.50 | +9.84% | 60,000 |
| 2026-04-14 | 218.50 | 218.50 | 218.50 | 218.50 | +19.50 | +9.80% | 89,000 |
| 2026-04-11 | 184.50 | 199.00 | 184.50 | 199.00 | +18.00 | +9.94% | 250,000 |
| 2026-04-10 | 180.00 | 182.50 | 179.00 | 181.00 | -1.00 | -0.55% | 19,000 |
| 2026-04-09 | 182.00 | 186.00 | 180.50 | 182.00 | +6.50 | +3.70% | 99,000 |
| 2026-04-08 | 173.00 | 177.50 | 173.00 | 175.50 | +3.50 | +2.03% | 49,000 |
| 2026-04-07 | 174.00 | 174.50 | 170.50 | 172.00 | +1.00 | +0.58% | 29,000 |
| 2026-04-04 | 174.00 | 174.50 | 170.50 | 172.00 | +1.00 | +0.58% | 29,000 |
| 2026-04-03 | 174.00 | 174.50 | 170.50 | 172.00 | +1.00 | +0.58% | 29,000 |
| 2026-04-02 | 171.50 | 173.00 | 170.50 | 171.00 | +3.50 | +2.09% | 38,000 |
| 2026-04-01 | 170.50 | 172.50 | 165.50 | 167.50 | -3.50 | -2.05% | 111,000 |