8028 昇陽半導體
上市 ｜ 半導體業
收盤價
254.00
▼-20.50
(-7.47%)
2026-08-11
本益比
56.19
殖利率
1.06%
股價淨值比
8.39
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 277.00 | 277.00 | 252.50 | 254.00 | -20.50 | -7.47% | 5,896,528 |
| 2026-08-08 | 277.00 | 278.50 | 262.50 | 274.50 | -7.50 | -2.66% | 5,683,115 |
| 2026-08-07 | 278.00 | 286.00 | 275.00 | 282.00 | +14.00 | +5.22% | 1,547,396 |
| 2026-08-06 | 260.00 | 269.50 | 260.00 | 268.00 | +7.50 | +2.88% | 888,117 |
| 2026-08-05 | 245.00 | 266.00 | 245.00 | 260.50 | +15.50 | +6.33% | 1,613,232 |
| 2026-08-04 | 248.00 | 250.00 | 245.00 | 245.00 | +17.50 | +7.69% | 1,506,504 |
| 2026-08-01 | 227.00 | 251.00 | 227.00 | 227.50 | -24.50 | -9.72% | 2,357,629 |
| 2026-07-31 | 281.00 | 281.00 | 252.00 | 252.00 | -28.00 | -10.00% | 1,257,792 |
| 2026-07-30 | 295.00 | 302.50 | 280.00 | 280.00 | -31.00 | -9.97% | 2,957,970 |
| 2026-07-29 | 301.00 | 311.00 | 301.00 | 311.00 | +10.50 | +3.49% | 1,910,406 |
| 2026-07-28 | 296.50 | 306.00 | 295.00 | 300.50 | 0.00 | 0.00% | 964,819 |
| 2026-07-25 | 310.50 | 310.50 | 300.50 | 300.50 | -7.50 | -2.44% | 1,363,102 |
| 2026-07-24 | 310.00 | 319.50 | 302.50 | 308.00 | +3.00 | +0.98% | 10,029,180 |
| 2026-07-23 | 306.50 | 311.00 | 293.00 | 305.00 | +5.00 | +1.67% | 9,617,378 |
| 2026-07-22 | 317.00 | 317.00 | 293.50 | 300.00 | -15.00 | -4.76% | 9,537,577 |
| 2026-07-21 | 331.00 | 351.50 | 315.00 | 315.00 | -35.00 | -10.00% | 14,239,467 |
| 2026-07-18 | 317.50 | 350.00 | 316.00 | 350.00 | +31.50 | +9.89% | 17,375,934 |
| 2026-07-17 | 299.00 | 320.50 | 296.00 | 318.50 | +27.00 | +9.26% | 7,518,665 |
| 2026-07-16 | 298.50 | 302.50 | 276.00 | 291.50 | -11.50 | -3.80% | 4,719,000 |
| 2026-07-15 | 315.50 | 318.50 | 296.50 | 303.00 | -9.50 | -3.04% | 5,128,197 |
| 2026-07-14 | 312.00 | 321.00 | 307.50 | 312.50 | +7.00 | +2.29% | 4,399,047 |
| 2026-07-11 | 312.00 | 321.00 | 307.50 | 312.50 | +7.00 | +2.29% | 4,399,047 |
| 2026-07-10 | 309.50 | 312.00 | 298.50 | 305.50 | -4.00 | -1.29% | 5,493,445 |
| 2026-07-09 | 335.00 | 340.00 | 299.50 | 309.50 | -21.00 | -6.35% | 8,990,086 |
| 2026-07-08 | 342.00 | 364.00 | 330.00 | 330.50 | -4.00 | -1.20% | 12,888,402 |
| 2026-07-07 | 315.50 | 339.00 | 314.50 | 334.50 | +14.00 | +4.37% | 11,321,993 |
| 2026-07-04 | 306.00 | 321.00 | 300.50 | 320.50 | +8.50 | +2.72% | 5,180,919 |
| 2026-07-03 | 315.00 | 319.00 | 307.00 | 312.00 | -5.00 | -1.58% | 7,117,107 |
| 2026-07-02 | 305.00 | 317.00 | 303.00 | 317.00 | +28.50 | +9.88% | 11,598,708 |
| 2026-07-01 | 287.50 | 300.50 | 284.50 | 288.50 | +3.00 | +1.05% | 4,339,222 |