7749 意騰-KY
上市 ｜ 半導體業
收盤價
396.50
▲+5.50
(+1.41%)
2026-03-28
本益比
35.62
殖利率
1.77%
股價淨值比
4.92
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 387.00 | 396.50 | 384.00 | 396.50 | +5.50 | +1.41% | 88,177 |
| 2026-03-27 | 387.00 | 396.50 | 384.00 | 396.50 | +5.50 | +1.41% | 88,177 |
| 2026-03-26 | 398.00 | 399.00 | 391.00 | 391.00 | -4.50 | -1.14% | 114,999 |
| 2026-03-25 | 394.00 | 398.00 | 392.00 | 395.50 | +6.50 | +1.67% | 89,528 |
| 2026-03-24 | 405.50 | 407.50 | 387.00 | 389.00 | -10.00 | -2.51% | 227,214 |
| 2026-03-23 | 405.50 | 408.50 | 397.00 | 399.00 | -23.50 | -5.56% | 225,783 |
| 2026-03-20 | 428.50 | 441.50 | 417.00 | 422.50 | -5.50 | -1.29% | 232,143 |
| 2026-03-19 | 442.00 | 458.50 | 428.00 | 428.00 | -7.00 | -1.61% | 1,120,802 |
| 2026-03-18 | 418.00 | 435.00 | 412.00 | 435.00 | +39.50 | +9.99% | 315,693 |
| 2026-03-17 | 397.50 | 409.50 | 392.50 | 395.50 | +10.50 | +2.73% | 189,624 |
| 2026-03-16 | 390.50 | 393.00 | 377.50 | 385.00 | -5.50 | -1.41% | 171,313 |
| 2026-03-13 | 399.50 | 399.50 | 390.50 | 390.50 | -8.50 | -2.13% | 139,473 |
| 2026-03-12 | 402.00 | 406.00 | 395.50 | 399.00 | -9.50 | -2.33% | 110,073 |
| 2026-03-11 | 405.50 | 414.50 | 405.50 | 408.50 | +4.00 | +0.99% | 162,537 |
| 2026-03-10 | 397.50 | 406.00 | 391.50 | 404.50 | +20.50 | +5.34% | 143,723 |
| 2026-03-09 | 391.00 | 392.50 | 375.50 | 384.00 | -18.50 | -4.60% | 344,265 |
| 2026-03-06 | 408.50 | 409.00 | 401.50 | 402.50 | -7.50 | -1.83% | 112,508 |
| 2026-03-05 | 409.50 | 420.00 | 408.50 | 410.00 | +9.50 | +2.37% | 116,636 |
| 2026-03-04 | 431.50 | 431.50 | 400.00 | 400.50 | -31.00 | -7.18% | 329,125 |
| 2026-03-03 | 447.50 | 452.00 | 431.50 | 431.50 | -13.50 | -3.03% | 269,555 |
| 2026-03-02 | 445.50 | 454.50 | 442.00 | 445.00 | -12.00 | -2.63% | 329,765 |
| 2026-02-26 | 426.50 | - | - | 457.00 | - | -% | 0 |
| 2026-02-25 | 426.50 | - | - | 423.50 | - | -% | 0 |
| 2026-02-24 | 430.00 | - | - | 424.00 | - | -% | 0 |
| 2026-02-23 | 424.50 | - | - | 428.00 | - | -% | 0 |
| 2026-02-11 | 437.50 | - | - | 422.50 | - | -% | 0 |
| 2026-02-10 | 424.50 | - | - | 437.50 | - | -% | 0 |
| 2026-02-09 | 411.00 | - | - | 423.50 | - | -% | 0 |
| 2026-02-06 | 405.00 | - | - | 399.00 | - | -% | 0 |
| 2026-02-05 | 409.50 | - | - | 405.50 | - | -% | 0 |