8016 矽創
上市 ｜ 半導體業
收盤價
281.50
▼-0.50
(-0.18%)
2026-09-25
本益比
14.07
殖利率
4.09%
股價淨值比
2.51
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 282.50 | 289.00 | 281.00 | 281.50 | -0.50 | -0.18% | 366,700 |
| 2026-09-24 | 285.00 | 286.00 | 282.00 | 282.00 | +0.50 | +0.18% | 376,653 |
| 2026-09-23 | 283.00 | 284.50 | 279.00 | 281.50 | +0.50 | +0.18% | 461,821 |
| 2026-09-22 | 282.00 | 282.00 | 277.50 | 281.00 | +5.00 | +1.81% | 817,528 |
| 2026-09-19 | 279.50 | 281.00 | 276.00 | 276.00 | -1.50 | -0.54% | 379,208 |
| 2026-09-18 | 277.50 | 277.50 | 271.50 | 277.50 | +3.50 | +1.28% | 450,572 |
| 2026-09-17 | 277.00 | 278.00 | 274.00 | 274.00 | -3.00 | -1.08% | 388,121 |
| 2026-09-16 | 277.50 | 280.50 | 273.00 | 277.00 | -0.50 | -0.18% | 423,108 |
| 2026-09-15 | 276.00 | 278.50 | 274.00 | 277.50 | -1.50 | -0.54% | 542,020 |
| 2026-09-12 | 281.50 | 284.00 | 277.50 | 279.00 | -5.00 | -1.76% | 513,363 |
| 2026-09-11 | 279.00 | 284.00 | 276.00 | 284.00 | +6.00 | +2.16% | 704,719 |
| 2026-09-10 | 285.00 | 286.50 | 275.50 | 278.00 | -13.50 | -4.63% | 1,445,548 |
| 2026-09-09 | 296.00 | 296.00 | 290.50 | 291.50 | -2.00 | -0.68% | 252,670 |
| 2026-09-08 | 295.00 | 295.00 | 289.50 | 293.50 | +3.50 | +1.21% | 245,676 |
| 2026-09-05 | 298.50 | 298.50 | 289.00 | 290.00 | -5.00 | -1.69% | 533,546 |
| 2026-09-04 | 295.00 | 300.50 | 295.00 | 295.00 | -2.50 | -0.84% | 377,615 |
| 2026-09-03 | 288.00 | 302.50 | 288.00 | 297.50 | +8.50 | +2.94% | 838,280 |
| 2026-09-02 | 292.50 | 293.50 | 288.00 | 289.00 | -7.00 | -2.36% | 571,774 |
| 2026-09-01 | 303.00 | 304.50 | 296.00 | 296.00 | -4.00 | -1.33% | 514,325 |
| 2026-08-29 | 297.50 | 302.00 | 291.00 | 300.00 | +4.00 | +1.35% | 533,893 |
| 2026-08-28 | 295.00 | 296.50 | 291.00 | 296.00 | +3.50 | +1.20% | 360,025 |
| 2026-08-27 | 295.50 | 296.50 | 290.00 | 292.50 | -3.00 | -1.02% | 356,208 |
| 2026-08-26 | 295.50 | 299.00 | 293.50 | 295.50 | -0.50 | -0.17% | 371,086 |
| 2026-08-25 | 292.00 | 299.50 | 289.50 | 296.00 | +4.50 | +1.54% | 558,138 |
| 2026-08-22 | 299.00 | 301.00 | 287.00 | 291.50 | -4.50 | -1.52% | 1,904,811 |
| 2026-08-21 | 283.00 | 298.00 | 282.50 | 296.00 | +8.00 | +2.78% | 1,754,672 |
| 2026-08-20 | 301.50 | 305.00 | 288.00 | 288.00 | -15.00 | -4.95% | 2,032,061 |
| 2026-08-19 | 306.00 | 308.00 | 300.00 | 303.00 | -3.00 | -0.98% | 534,422 |
| 2026-08-18 | 316.50 | 317.50 | 304.00 | 306.00 | -9.50 | -3.01% | 1,115,674 |
| 2026-08-15 | 315.50 | 324.50 | 314.00 | 315.50 | +4.00 | +1.28% | 1,498,009 |