8040 九暘
上櫃 ｜ 半導體業
收盤價
76.00
▲+3.00
(+4.11%)
2026-08-11
本益比
950.00
殖利率
0.00%
股價淨值比
2.95
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 74.10 | 76.80 | 73.80 | 76.00 | +3.00 | +4.11% | 648,000 |
| 2026-08-08 | 72.90 | 75.30 | 71.50 | 73.00 | +0.80 | +1.11% | 533,000 |
| 2026-08-07 | 73.80 | 74.00 | 71.50 | 72.20 | -1.70 | -2.30% | 323,000 |
| 2026-08-06 | 72.60 | 74.40 | 71.30 | 73.90 | +3.90 | +5.57% | 602,000 |
| 2026-08-04 | 64.70 | 69.60 | 64.70 | 68.60 | +2.60 | +3.94% | 620,000 |
| 2026-08-01 | 66.80 | 66.80 | 64.00 | 66.00 | +4.80 | +7.84% | 575,000 |
| 2026-07-31 | 62.70 | 64.70 | 60.50 | 61.20 | -3.30 | -5.12% | 1,052,000 |
| 2026-07-30 | 67.10 | 67.70 | 60.90 | 64.50 | -3.10 | -4.59% | 1,358,000 |
| 2026-07-29 | 72.00 | 72.00 | 67.30 | 67.60 | -4.90 | -6.76% | 721,000 |
| 2026-07-28 | 72.20 | 74.00 | 70.10 | 72.50 | -0.50 | -0.68% | 506,000 |
| 2026-07-25 | 75.10 | 75.90 | 72.60 | 73.00 | -2.70 | -3.57% | 454,000 |
| 2026-07-24 | 77.30 | 77.80 | 74.90 | 75.70 | -1.50 | -1.94% | 377,000 |
| 2026-07-23 | 79.50 | 80.90 | 76.60 | 77.20 | +0.80 | +1.05% | 438,000 |
| 2026-07-22 | 76.60 | 78.60 | 74.60 | 76.40 | +3.00 | +4.09% | 586,000 |
| 2026-07-21 | 75.20 | 76.20 | 70.00 | 73.40 | -2.00 | -2.65% | 1,475,000 |
| 2026-07-18 | 78.00 | 79.80 | 75.20 | 75.40 | -7.10 | -8.61% | 1,164,000 |
| 2026-07-17 | 83.90 | 84.50 | 82.30 | 82.50 | -3.10 | -3.62% | 522,000 |
| 2026-07-16 | 86.50 | 86.80 | 85.00 | 85.60 | -0.30 | -0.35% | 565,000 |
| 2026-07-15 | 88.10 | 89.90 | 80.80 | 85.90 | -2.80 | -3.16% | 1,291,000 |
| 2026-07-14 | 93.50 | 94.50 | 88.10 | 88.70 | -4.20 | -4.52% | 1,499,000 |
| 2026-07-11 | 94.40 | 95.90 | 92.70 | 92.90 | -1.60 | -1.69% | 1,099,000 |
| 2026-07-10 | 94.40 | 95.90 | 92.70 | 92.90 | -1.60 | -1.69% | 1,099,000 |
| 2026-07-09 | 95.20 | 96.00 | 89.20 | 94.50 | -0.60 | -0.63% | 1,760,000 |
| 2026-07-08 | 99.70 | 100.50 | 93.50 | 95.10 | -3.90 | -3.94% | 1,613,000 |
| 2026-07-07 | 103.50 | 105.00 | 99.00 | 99.00 | -3.50 | -3.41% | 1,128,000 |
| 2026-07-04 | 101.00 | 105.00 | 100.00 | 102.50 | +0.50 | +0.49% | 1,198,000 |
| 2026-07-03 | 101.00 | 104.00 | 99.70 | 102.00 | +0.50 | +0.49% | 1,448,000 |
| 2026-07-02 | 116.50 | 120.00 | 101.00 | 101.50 | -10.50 | -9.38% | 5,351,000 |
| 2026-07-01 | 103.50 | 112.00 | 102.50 | 112.00 | +10.00 | +9.80% | 2,581,000 |
| 2026-06-30 | 107.00 | 108.50 | 99.50 | 102.00 | -5.00 | -4.67% | 2,637,000 |