8028 昇陽半導體
上市 ｜ 半導體業
收盤價
234.00
▲+8.00
(+3.54%)
2026-05-13
本益比
54.17
殖利率
1.20%
股價淨值比
8.03
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 227.50 | 236.00 | 226.00 | 234.00 | +8.00 | +3.54% | 6,507,331 |
| 2026-05-12 | 230.50 | 241.00 | 225.00 | 226.00 | -3.00 | -1.31% | 13,241,198 |
| 2026-05-09 | 240.00 | 241.50 | 228.50 | 229.00 | -7.50 | -3.17% | 10,197,665 |
| 2026-05-08 | 243.00 | 247.00 | 230.50 | 236.50 | -4.50 | -1.87% | 14,362,009 |
| 2026-05-07 | 243.50 | 247.00 | 235.00 | 241.00 | -3.50 | -1.43% | 9,739,815 |
| 2026-05-06 | 249.00 | 250.00 | 239.50 | 244.50 | -0.50 | -0.20% | 14,741,760 |
| 2026-05-05 | 245.00 | 255.00 | 240.00 | 245.00 | -1.00 | -0.41% | 18,660,316 |
| 2026-05-02 | 245.00 | 255.00 | 240.00 | 245.00 | -1.00 | -0.41% | 18,660,316 |
| 2026-05-01 | 232.50 | 252.50 | 227.50 | 246.00 | +10.50 | +4.46% | 20,072,434 |
| 2026-04-30 | 225.50 | 239.50 | 218.00 | 235.50 | +6.00 | +2.61% | 19,384,215 |
| 2026-04-29 | 253.50 | 257.00 | 226.00 | 229.50 | -12.50 | -5.17% | 32,993,304 |
| 2026-04-28 | 237.00 | 242.00 | 234.00 | 242.00 | +22.00 | +10.00% | 23,754,243 |
| 2026-04-25 | 233.00 | 233.50 | 207.50 | 220.00 | -10.00 | -4.35% | 36,740,727 |
| 2026-04-24 | 218.00 | 230.00 | 217.00 | 230.00 | +20.50 | +9.79% | 34,886,659 |
| 2026-04-23 | 204.00 | 209.50 | 202.50 | 209.50 | +19.00 | +9.97% | 26,970,572 |
| 2026-04-22 | 188.50 | 195.00 | 183.50 | 190.50 | +3.50 | +1.87% | 17,694,315 |
| 2026-04-21 | 188.00 | 189.50 | 185.00 | 187.00 | -4.50 | -2.35% | 7,987,960 |
| 2026-04-18 | 189.00 | 192.00 | 184.50 | 191.50 | +4.50 | +2.41% | 9,051,603 |
| 2026-04-17 | 191.50 | 191.50 | 187.00 | 187.00 | -4.50 | -2.35% | 7,581,504 |
| 2026-04-16 | 200.00 | 200.50 | 188.50 | 191.50 | -5.00 | -2.54% | 12,429,052 |
| 2026-04-15 | 198.50 | 203.00 | 195.50 | 196.50 | -2.50 | -1.26% | 12,427,039 |
| 2026-04-14 | 207.50 | 207.50 | 195.50 | 199.00 | -6.50 | -3.16% | 16,976,131 |
| 2026-04-11 | 188.50 | 205.50 | 185.00 | 205.50 | +18.50 | +9.89% | 24,971,365 |
| 2026-04-10 | 185.00 | 190.50 | 185.00 | 187.00 | +9.50 | +5.35% | 9,245,839 |
| 2026-04-09 | 174.00 | 183.00 | 173.00 | 177.50 | +7.50 | +4.41% | 7,779,122 |
| 2026-04-08 | 179.00 | 180.50 | 170.00 | 170.00 | -7.50 | -4.23% | 8,528,090 |
| 2026-04-07 | 179.00 | 180.50 | 170.00 | 170.00 | -7.50 | -4.23% | 8,528,090 |
| 2026-04-04 | 179.00 | 180.50 | 170.00 | 170.00 | -7.50 | -4.23% | 8,528,090 |
| 2026-04-03 | 189.00 | 190.50 | 177.00 | 177.50 | -3.50 | -1.93% | 11,892,573 |
| 2026-04-02 | 188.00 | 190.00 | 178.00 | 181.00 | -7.50 | -3.98% | 9,985,671 |