8028 昇陽半導體
上市 ｜ 半導體業
收盤價
258.00
▼-5.50
(-2.09%)
2026-09-25
本益比
46.24
殖利率
1.05%
股價淨值比
7.73
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 264.00 | 265.00 | 254.00 | 258.00 | -5.50 | -2.09% | 5,523,337 |
| 2026-09-24 | 262.00 | 274.00 | 257.00 | 263.50 | +6.00 | +2.33% | 13,456,615 |
| 2026-09-23 | 262.00 | 268.00 | 254.50 | 257.50 | +0.50 | +0.19% | 12,260,077 |
| 2026-09-22 | 250.00 | 258.00 | 242.50 | 257.00 | +13.00 | +5.33% | 11,292,233 |
| 2026-09-19 | 237.50 | 249.50 | 235.50 | 244.00 | +11.00 | +4.72% | 9,261,432 |
| 2026-09-18 | 228.00 | 236.50 | 227.00 | 233.00 | +6.50 | +2.87% | 3,815,963 |
| 2026-09-17 | 221.00 | 231.50 | 220.00 | 226.50 | +5.00 | +2.26% | 3,338,771 |
| 2026-09-16 | 220.00 | 224.50 | 216.50 | 221.50 | -4.00 | -1.77% | 2,320,122 |
| 2026-09-15 | 223.00 | 226.50 | 221.50 | 225.50 | -4.00 | -1.74% | 2,654,941 |
| 2026-09-12 | 235.50 | 235.50 | 228.00 | 229.50 | -6.50 | -2.75% | 2,746,280 |
| 2026-09-11 | 237.50 | 240.50 | 235.00 | 236.00 | -0.50 | -0.21% | 1,546,612 |
| 2026-09-10 | 249.00 | 249.00 | 235.50 | 236.50 | -13.00 | -5.21% | 5,180,911 |
| 2026-09-09 | 243.00 | 256.00 | 241.00 | 249.50 | +10.50 | +4.39% | 5,872,402 |
| 2026-09-08 | 242.00 | 244.00 | 234.50 | 239.00 | +2.50 | +1.06% | 1,322,617 |
| 2026-09-05 | 248.00 | 249.00 | 236.50 | 236.50 | -9.00 | -3.67% | 1,932,954 |
| 2026-09-04 | 250.00 | 253.00 | 245.00 | 245.50 | -9.50 | -3.73% | 2,559,823 |
| 2026-09-03 | 242.50 | 256.00 | 242.50 | 255.00 | +14.00 | +5.81% | 3,511,893 |
| 2026-09-02 | 246.50 | 246.50 | 237.00 | 241.00 | -8.00 | -3.21% | 3,870,838 |
| 2026-09-01 | 251.50 | 255.50 | 249.00 | 249.00 | +0.50 | +0.20% | 2,310,457 |
| 2026-08-29 | 249.50 | 251.50 | 244.00 | 248.50 | +2.00 | +0.81% | 1,894,678 |
| 2026-08-28 | 241.50 | 246.50 | 240.50 | 246.50 | +4.50 | +1.86% | 1,327,218 |
| 2026-08-27 | 240.00 | 243.00 | 231.00 | 242.00 | -0.50 | -0.21% | 1,801,046 |
| 2026-08-26 | 242.50 | 249.50 | 242.50 | 242.50 | 0.00 | 0.00% | 1,249,637 |
| 2026-08-25 | 245.50 | 246.00 | 240.00 | 242.50 | -4.50 | -1.82% | 1,319,554 |
| 2026-08-22 | 250.00 | 251.00 | 243.00 | 247.00 | 0.00 | 0.00% | 1,529,198 |
| 2026-08-21 | 240.00 | 253.00 | 240.00 | 247.00 | -1.50 | -0.60% | 2,493,705 |
| 2026-08-20 | 265.00 | 265.00 | 248.00 | 248.50 | -16.50 | -6.23% | 4,958,913 |
| 2026-08-19 | 264.00 | 271.00 | 262.00 | 265.00 | +2.00 | +0.76% | 2,746,940 |
| 2026-08-18 | 273.00 | 273.50 | 260.00 | 263.00 | -4.50 | -1.68% | 5,591,015 |
| 2026-08-15 | 270.00 | 276.50 | 266.00 | 267.50 | +2.50 | +0.94% | 3,422,941 |