7749 意騰-KY
上市 ｜ 半導體業
收盤價
463.00
▼-7.50
(-1.59%)
2026-06-27
本益比
37.16
殖利率
1.94%
股價淨值比
5.47
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 474.50 | 478.00 | 463.00 | 463.00 | -7.50 | -1.59% | 221,856 |
| 2026-06-26 | 479.50 | 479.50 | 463.50 | 470.50 | -6.50 | -1.36% | 265,139 |
| 2026-06-25 | 483.00 | 486.00 | 470.50 | 477.00 | -1.50 | -0.31% | 240,381 |
| 2026-06-24 | 495.50 | 495.50 | 476.00 | 478.50 | -6.00 | -1.24% | 477,234 |
| 2026-06-23 | 492.00 | 505.00 | 484.50 | 484.50 | -1.00 | -0.21% | 402,207 |
| 2026-06-20 | 492.00 | 505.00 | 484.50 | 484.50 | -1.00 | -0.21% | 402,207 |
| 2026-06-19 | 488.00 | 489.00 | 481.00 | 485.50 | -1.00 | -0.21% | 226,426 |
| 2026-06-18 | 505.00 | 505.00 | 486.00 | 486.50 | -12.00 | -2.41% | 434,929 |
| 2026-06-17 | 511.00 | 521.00 | 497.50 | 498.50 | -6.50 | -1.29% | 515,006 |
| 2026-06-16 | 523.00 | 527.00 | 504.00 | 505.00 | -3.00 | -0.59% | 397,527 |
| 2026-06-13 | 524.00 | 545.00 | 501.00 | 508.00 | -15.00 | -2.87% | 1,631,192 |
| 2026-06-12 | 489.00 | 536.00 | 489.00 | 523.00 | +35.50 | +7.28% | 2,894,888 |
| 2026-06-11 | 447.50 | 487.50 | 447.00 | 487.50 | +44.00 | +9.92% | 453,520 |
| 2026-06-10 | 428.00 | 444.00 | 425.00 | 443.50 | -21.50 | -4.62% | 395,168 |
| 2026-06-09 | 478.50 | 478.50 | 460.00 | 465.00 | -19.00 | -3.93% | 470,103 |
| 2026-06-06 | 481.50 | 503.00 | 467.00 | 484.00 | +2.00 | +0.41% | 561,512 |
| 2026-06-05 | 481.50 | 503.00 | 467.00 | 484.00 | +2.00 | +0.41% | 561,512 |
| 2026-06-04 | 507.00 | 509.00 | 485.50 | 491.00 | -8.00 | -1.60% | 461,997 |
| 2026-06-03 | 510.00 | 533.00 | 494.00 | 499.00 | +3.50 | +0.71% | 867,032 |
| 2026-06-02 | 497.00 | 498.50 | 485.50 | 495.50 | +7.50 | +1.54% | 397,331 |
| 2026-05-30 | 502.00 | 515.00 | 486.00 | 488.00 | -11.50 | -2.30% | 687,146 |
| 2026-05-29 | 525.00 | 532.00 | 498.00 | 499.50 | -19.50 | -3.76% | 928,369 |
| 2026-05-28 | 535.00 | 540.00 | 516.00 | 519.00 | -16.00 | -2.99% | 724,607 |
| 2026-05-27 | 535.00 | 540.00 | 516.00 | 519.00 | -16.00 | -2.99% | 724,607 |
| 2026-05-26 | 520.00 | 550.00 | 506.00 | 544.00 | +32.00 | +6.25% | 1,542,075 |
| 2026-05-23 | 487.00 | 514.00 | 487.00 | 512.00 | +36.50 | +7.68% | 752,946 |
| 2026-05-22 | 483.00 | 488.00 | 475.50 | 475.50 | -6.50 | -1.35% | 365,965 |
| 2026-05-21 | 520.00 | 520.00 | 478.50 | 482.00 | -29.00 | -5.68% | 675,552 |
| 2026-05-20 | 480.00 | 512.00 | 470.50 | 511.00 | +23.00 | +4.71% | 675,365 |
| 2026-05-19 | 520.00 | 525.00 | 488.00 | 488.00 | -12.00 | -2.40% | 932,729 |