8016 矽創
上市 ｜ 半導體業
收盤價
273.00
▲+7.50
(+2.82%)
2026-05-12
本益比
18.51
殖利率
4.21%
股價淨值比
2.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 271.00 | 279.50 | 262.00 | 273.00 | +7.50 | +2.82% | 7,424,424 |
| 2026-05-09 | 244.00 | 265.50 | 242.00 | 265.50 | +24.00 | +9.94% | 5,281,178 |
| 2026-05-08 | 239.00 | 242.50 | 235.00 | 241.50 | +7.00 | +2.99% | 1,703,636 |
| 2026-05-07 | 233.50 | 235.50 | 230.50 | 234.50 | +1.00 | +0.43% | 870,315 |
| 2026-05-06 | 234.00 | 236.50 | 231.00 | 233.50 | +3.50 | +1.52% | 816,967 |
| 2026-05-05 | 229.50 | 233.00 | 227.00 | 230.00 | +1.50 | +0.66% | 1,706,576 |
| 2026-05-02 | 229.50 | 233.00 | 227.00 | 230.00 | +1.50 | +0.66% | 1,706,576 |
| 2026-05-01 | 223.50 | 229.50 | 219.50 | 228.50 | +7.00 | +3.16% | 1,479,920 |
| 2026-04-30 | 224.50 | 225.50 | 220.50 | 221.50 | -2.00 | -0.89% | 843,898 |
| 2026-04-29 | 235.50 | 235.50 | 223.50 | 223.50 | -6.00 | -2.61% | 1,548,473 |
| 2026-04-28 | 230.00 | 236.50 | 228.00 | 229.50 | +5.00 | +2.23% | 2,172,017 |
| 2026-04-25 | 247.00 | 248.50 | 216.50 | 224.50 | -16.00 | -6.65% | 5,247,412 |
| 2026-04-24 | 222.00 | 240.50 | 221.50 | 240.50 | +21.50 | +9.82% | 3,262,542 |
| 2026-04-23 | 221.00 | 221.00 | 216.00 | 219.00 | 0.00 | 0.00% | 1,603,999 |
| 2026-04-22 | 217.50 | 221.00 | 212.50 | 219.00 | +4.00 | +1.86% | 1,642,489 |
| 2026-04-21 | 212.50 | 217.00 | 212.00 | 215.00 | +4.50 | +2.14% | 1,565,335 |
| 2026-04-18 | 211.50 | 212.00 | 207.50 | 210.50 | +1.00 | +0.48% | 544,377 |
| 2026-04-17 | 205.00 | 212.50 | 205.00 | 209.50 | +6.50 | +3.20% | 1,563,229 |
| 2026-04-16 | 203.00 | 203.50 | 202.00 | 203.00 | +1.50 | +0.74% | 369,946 |
| 2026-04-15 | 203.00 | 203.50 | 200.00 | 201.50 | -1.00 | -0.49% | 450,769 |
| 2026-04-14 | 203.00 | 206.00 | 202.00 | 202.50 | -0.50 | -0.25% | 837,774 |
| 2026-04-11 | 202.00 | 203.50 | 200.00 | 203.00 | +1.00 | +0.50% | 879,534 |
| 2026-04-10 | 195.00 | 203.00 | 194.50 | 202.00 | +8.00 | +4.12% | 1,560,529 |
| 2026-04-09 | 192.50 | 194.00 | 192.00 | 194.00 | +3.00 | +1.57% | 389,029 |
| 2026-04-08 | 194.50 | 196.00 | 190.00 | 191.00 | -3.50 | -1.80% | 403,010 |
| 2026-04-07 | 194.50 | 196.00 | 190.00 | 191.00 | -3.50 | -1.80% | 403,010 |
| 2026-04-04 | 194.50 | 196.00 | 190.00 | 191.00 | -3.50 | -1.80% | 403,010 |
| 2026-04-03 | 194.50 | 195.50 | 193.50 | 194.50 | +3.50 | +1.83% | 313,005 |
| 2026-04-02 | 196.50 | 197.50 | 190.00 | 191.00 | -7.50 | -3.78% | 674,892 |
| 2026-04-01 | 196.00 | 203.00 | 193.50 | 198.50 | 0.00 | 0.00% | 876,572 |