7749 意騰-KY
上市 ｜ 半導體業
收盤價
402.00
▲+22.00
(+5.79%)
2026-09-25
本益比
27.80
殖利率
2.24%
股價淨值比
5.05
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 377.00 | 411.50 | 377.00 | 402.00 | +22.00 | +5.79% | 658,596 |
| 2026-09-24 | 384.00 | 384.50 | 374.00 | 380.00 | +2.50 | +0.66% | 219,109 |
| 2026-09-23 | 361.00 | 380.00 | 360.50 | 377.50 | +17.00 | +4.72% | 257,048 |
| 2026-09-22 | 359.00 | 360.50 | 356.00 | 360.50 | +2.50 | +0.70% | 147,372 |
| 2026-09-19 | 358.00 | 361.50 | 353.00 | 358.00 | -1.00 | -0.28% | 140,763 |
| 2026-09-18 | 351.00 | 362.00 | 350.50 | 359.00 | +6.50 | +1.84% | 218,843 |
| 2026-09-17 | 339.00 | 354.50 | 338.50 | 352.50 | +13.50 | +3.98% | 193,727 |
| 2026-09-16 | 347.50 | 347.50 | 337.00 | 339.00 | -10.50 | -3.00% | 162,773 |
| 2026-09-15 | 355.50 | 357.00 | 349.50 | 349.50 | -6.00 | -1.69% | 193,800 |
| 2026-09-12 | 355.50 | 355.50 | 351.00 | 355.50 | 0.00 | 0.00% | 90,714 |
| 2026-09-11 | 355.00 | 356.00 | 347.50 | 355.50 | +0.50 | +0.14% | 214,458 |
| 2026-09-10 | 360.00 | 360.50 | 349.00 | 355.00 | +1.00 | +0.28% | 183,788 |
| 2026-09-09 | 368.00 | 368.00 | 348.00 | 354.00 | -14.50 | -3.93% | 892,657 |
| 2026-09-08 | 364.50 | 369.00 | 359.00 | 368.50 | +5.00 | +1.38% | 149,005 |
| 2026-09-05 | 371.00 | 374.00 | 363.50 | 363.50 | -6.50 | -1.76% | 122,766 |
| 2026-09-04 | 372.00 | 380.50 | 369.00 | 370.00 | -1.00 | -0.27% | 231,908 |
| 2026-09-03 | 380.00 | 386.00 | 369.00 | 371.00 | +9.00 | +2.49% | 356,452 |
| 2026-09-02 | 371.00 | 371.00 | 358.50 | 362.00 | -10.00 | -2.69% | 927,022 |
| 2026-09-01 | 375.00 | 378.50 | 371.50 | 372.00 | -1.00 | -0.27% | 107,553 |
| 2026-08-29 | 376.50 | 380.00 | 371.50 | 373.00 | -3.50 | -0.93% | 167,382 |
| 2026-08-28 | 387.00 | 387.00 | 375.50 | 376.50 | -5.50 | -1.44% | 164,601 |
| 2026-08-27 | 385.00 | 388.00 | 372.50 | 382.00 | 0.00 | 0.00% | 329,971 |
| 2026-08-26 | 367.50 | 382.00 | 367.50 | 382.00 | +34.50 | +9.93% | 200,415 |
| 2026-08-25 | 336.50 | 358.50 | 335.50 | 347.50 | +11.00 | +3.27% | 161,432 |
| 2026-08-22 | 339.00 | 339.00 | 330.00 | 336.50 | +11.00 | +3.38% | 81,436 |
| 2026-08-21 | 320.50 | 334.00 | 320.00 | 325.50 | -1.50 | -0.46% | 140,266 |
| 2026-08-20 | 343.50 | 344.50 | 324.00 | 327.00 | -17.00 | -4.94% | 178,208 |
| 2026-08-19 | 352.50 | 352.50 | 343.50 | 344.00 | -4.50 | -1.29% | 56,659 |
| 2026-08-18 | 370.00 | 370.00 | 347.50 | 348.50 | -13.50 | -3.73% | 170,063 |
| 2026-08-15 | 360.50 | 365.50 | 360.00 | 362.00 | +2.50 | +0.70% | 72,749 |