7749 意騰-KY
上市 ｜ 半導體業
收盤價
344.00
▼-3.50
(-1.01%)
2026-08-11
本益比
27.61
殖利率
2.62%
股價淨值比
4.06
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 349.00 | 351.50 | 342.00 | 344.00 | -3.50 | -1.01% | 83,155 |
| 2026-08-08 | 345.50 | 349.00 | 342.00 | 347.50 | -0.50 | -0.14% | 56,844 |
| 2026-08-07 | 346.00 | 353.50 | 346.00 | 348.00 | +9.00 | +2.65% | 122,346 |
| 2026-08-06 | 329.00 | 340.50 | 329.00 | 339.00 | +1.00 | +0.30% | 106,545 |
| 2026-08-05 | 319.00 | 342.00 | 318.50 | 338.00 | +18.00 | +5.63% | 152,502 |
| 2026-08-04 | 325.00 | 325.00 | 313.50 | 320.00 | +15.00 | +4.92% | 164,929 |
| 2026-08-01 | 312.00 | 316.00 | 302.00 | 305.00 | -6.50 | -2.09% | 230,486 |
| 2026-07-31 | 334.50 | 334.50 | 300.00 | 311.50 | -21.50 | -6.46% | 474,641 |
| 2026-07-30 | 354.00 | 354.00 | 333.00 | 333.00 | -24.50 | -6.85% | 212,695 |
| 2026-07-29 | 355.00 | 357.50 | 348.50 | 357.50 | +2.00 | +0.56% | 90,627 |
| 2026-07-28 | 357.00 | 362.00 | 354.00 | 355.50 | -5.50 | -1.52% | 90,216 |
| 2026-07-25 | 368.00 | 368.00 | 359.00 | 361.00 | -7.00 | -1.90% | 98,761 |
| 2026-07-24 | 374.00 | 374.00 | 365.00 | 368.00 | +5.50 | +1.52% | 131,562 |
| 2026-07-23 | 354.00 | 366.50 | 354.00 | 362.50 | +9.50 | +2.69% | 111,623 |
| 2026-07-22 | 366.00 | 370.50 | 348.00 | 353.00 | -5.50 | -1.53% | 185,868 |
| 2026-07-21 | 372.00 | 380.00 | 358.00 | 358.50 | -28.50 | -7.36% | 255,400 |
| 2026-07-18 | 391.00 | 393.50 | 385.50 | 387.00 | 0.00 | 0.00% | 74,724 |
| 2026-07-17 | 400.00 | 405.00 | 394.00 | 401.00 | +8.00 | +2.04% | 128,849 |
| 2026-07-16 | 408.00 | 408.00 | 380.00 | 393.00 | 0.00 | 0.00% | 334,403 |
| 2026-07-15 | 407.50 | 407.50 | 390.00 | 393.00 | -11.00 | -2.72% | 210,661 |
| 2026-07-14 | 410.50 | 412.00 | 403.50 | 404.00 | -6.00 | -1.46% | 103,783 |
| 2026-07-11 | 410.50 | 412.00 | 403.50 | 404.00 | -6.00 | -1.46% | 103,783 |
| 2026-07-10 | 410.00 | 413.50 | 400.50 | 410.00 | +3.00 | +0.74% | 170,415 |
| 2026-07-09 | 429.00 | 429.00 | 406.00 | 407.00 | -20.00 | -4.68% | 237,544 |
| 2026-07-08 | 436.50 | 436.50 | 421.00 | 427.00 | -5.50 | -1.27% | 200,364 |
| 2026-07-07 | 435.50 | 437.00 | 428.00 | 432.50 | -6.50 | -1.48% | 139,866 |
| 2026-07-04 | 425.00 | 450.00 | 418.00 | 439.00 | +12.00 | +2.81% | 207,055 |
| 2026-07-03 | 427.00 | 432.00 | 423.50 | 427.00 | +4.00 | +0.95% | 160,868 |
| 2026-07-02 | 426.00 | 427.50 | 419.50 | 423.00 | +9.00 | +2.17% | 238,247 |
| 2026-07-01 | 417.50 | 424.00 | 412.00 | 414.00 | -3.00 | -0.72% | 254,840 |