7749 意騰-KY
上市 ｜ 半導體業
收盤價
535.00
▲+21.00
(+4.09%)
2026-05-13
本益比
48.07
殖利率
1.68%
股價淨值比
6.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 530.00 | 560.00 | 518.00 | 535.00 | +21.00 | +4.09% | 2,367,312 |
| 2026-05-12 | 514.00 | 555.00 | 509.00 | 514.00 | +9.00 | +1.78% | 2,687,587 |
| 2026-05-09 | 518.00 | 518.00 | 491.00 | 505.00 | -10.00 | -1.94% | 992,851 |
| 2026-05-08 | 547.00 | 555.00 | 505.00 | 515.00 | 0.00 | 0.00% | 3,446,879 |
| 2026-05-07 | 508.00 | 515.00 | 507.00 | 515.00 | +46.50 | +9.93% | 1,087,527 |
| 2026-05-06 | 468.50 | 468.50 | 468.50 | 468.50 | +42.50 | +9.98% | 337,545 |
| 2026-05-05 | 415.00 | 434.00 | 412.50 | 426.00 | +12.50 | +3.02% | 260,017 |
| 2026-05-02 | 415.00 | 434.00 | 412.50 | 426.00 | +12.50 | +3.02% | 260,017 |
| 2026-05-01 | 424.00 | 427.00 | 412.50 | 413.50 | -7.50 | -1.78% | 189,629 |
| 2026-04-30 | 428.00 | 431.50 | 421.00 | 421.00 | -4.50 | -1.06% | 196,933 |
| 2026-04-29 | 446.00 | 447.50 | 422.00 | 425.50 | -7.00 | -1.62% | 351,148 |
| 2026-04-28 | 422.50 | 444.50 | 422.50 | 432.50 | +17.50 | +4.22% | 492,944 |
| 2026-04-25 | 455.00 | 455.00 | 410.00 | 415.00 | -30.00 | -6.74% | 499,378 |
| 2026-04-24 | 440.00 | 451.00 | 436.00 | 445.00 | +13.00 | +3.01% | 423,179 |
| 2026-04-23 | 424.00 | 444.50 | 421.00 | 432.00 | +16.00 | +3.85% | 399,958 |
| 2026-04-22 | 418.50 | 422.00 | 412.00 | 416.00 | +4.50 | +1.09% | 239,561 |
| 2026-04-21 | 416.00 | 419.00 | 404.00 | 411.50 | -0.50 | -0.12% | 183,257 |
| 2026-04-18 | 409.50 | 416.50 | 404.00 | 412.00 | +7.50 | +1.85% | 270,101 |
| 2026-04-17 | 406.00 | 408.00 | 399.00 | 404.50 | +6.00 | +1.51% | 285,337 |
| 2026-04-16 | 381.50 | 402.00 | 381.00 | 398.50 | +24.00 | +6.41% | 401,239 |
| 2026-04-15 | 358.50 | 376.50 | 357.50 | 374.50 | +10.00 | +2.74% | 195,913 |
| 2026-04-14 | 361.00 | 370.50 | 356.50 | 364.50 | +9.50 | +2.68% | 194,488 |
| 2026-04-11 | 375.00 | 375.00 | 355.00 | 355.00 | -9.50 | -2.61% | 265,262 |
| 2026-04-10 | 370.00 | 373.00 | 362.00 | 364.50 | +15.50 | +4.44% | 240,278 |
| 2026-04-09 | 358.50 | 358.50 | 347.50 | 349.00 | -6.00 | -1.69% | 151,874 |
| 2026-04-08 | 365.50 | 365.50 | 353.50 | 355.00 | -5.00 | -1.39% | 148,089 |
| 2026-04-07 | 365.50 | 365.50 | 353.50 | 355.00 | -5.00 | -1.39% | 148,089 |
| 2026-04-04 | 365.50 | 365.50 | 353.50 | 355.00 | -5.00 | -1.39% | 148,089 |
| 2026-04-03 | 368.00 | 371.00 | 360.00 | 360.00 | +4.50 | +1.27% | 123,654 |
| 2026-04-02 | 380.50 | 380.50 | 355.50 | 355.50 | -24.50 | -6.45% | 392,520 |