8040 九暘
上櫃 ｜ 半導體業
收盤價
107.00
▼-9.50
(-8.15%)
2026-06-27
本益比
0.00
殖利率
0.00%
股價淨值比
4.20
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 115.50 | 122.50 | 106.00 | 107.00 | -9.50 | -8.15% | 6,881,000 |
| 2026-06-26 | 126.00 | 126.50 | 116.00 | 116.50 | -8.50 | -6.80% | 8,901,000 |
| 2026-06-25 | 113.00 | 125.00 | 113.00 | 125.00 | +11.00 | +9.65% | 15,070,000 |
| 2026-06-24 | 107.00 | 114.00 | 101.00 | 114.00 | +10.00 | +9.62% | 8,103,000 |
| 2026-06-23 | 97.50 | 104.00 | 97.20 | 104.00 | +9.20 | +9.70% | 1,814,000 |
| 2026-06-20 | 94.10 | 97.20 | 94.10 | 94.80 | +1.30 | +1.39% | 720,000 |
| 2026-06-19 | 94.10 | 97.20 | 94.10 | 94.80 | +1.30 | +1.39% | 720,000 |
| 2026-06-17 | 97.40 | 98.30 | 93.90 | 93.90 | -3.10 | -3.20% | 1,013,000 |
| 2026-06-16 | 96.00 | 100.00 | 94.40 | 97.00 | +1.80 | +1.89% | 1,983,000 |
| 2026-06-13 | 100.00 | 101.00 | 94.60 | 95.20 | -1.30 | -1.35% | 1,517,000 |
| 2026-06-12 | 97.10 | 99.40 | 93.60 | 96.50 | +1.60 | +1.69% | 1,729,000 |
| 2026-06-11 | 95.80 | 104.50 | 94.00 | 94.90 | -2.90 | -2.97% | 1,989,000 |
| 2026-06-10 | 96.10 | 99.30 | 92.10 | 97.80 | +2.80 | +2.95% | 1,801,000 |
| 2026-06-09 | 92.30 | 96.00 | 92.30 | 95.00 | -7.50 | -7.32% | 1,749,000 |
| 2026-06-06 | 102.50 | 103.50 | 96.50 | 102.50 | -1.00 | -0.97% | 1,543,000 |
| 2026-06-05 | 105.00 | 109.00 | 101.50 | 103.50 | -2.00 | -1.90% | 1,849,000 |
| 2026-06-04 | 108.00 | 110.00 | 104.00 | 105.50 | 0.00 | 0.00% | 1,536,000 |
| 2026-06-03 | 113.00 | 113.50 | 104.00 | 105.50 | -7.00 | -6.22% | 2,750,000 |
| 2026-06-02 | 112.00 | 117.50 | 111.00 | 112.50 | +1.00 | +0.90% | 2,452,000 |
| 2026-05-30 | 110.00 | 114.00 | 109.50 | 111.50 | +2.00 | +1.83% | 2,348,000 |
| 2026-05-29 | 113.50 | 120.00 | 107.00 | 109.50 | -3.50 | -3.10% | 3,668,000 |
| 2026-05-28 | 120.00 | 126.50 | 112.50 | 113.00 | -5.00 | -4.24% | 4,923,000 |
| 2026-05-27 | 124.00 | 126.50 | 115.00 | 118.00 | -4.50 | -3.67% | 4,711,000 |
| 2026-05-26 | 130.50 | 130.50 | 120.50 | 122.50 | +3.50 | +2.94% | 7,420,000 |
| 2026-05-23 | 119.00 | 119.00 | 118.00 | 119.00 | +10.50 | +9.68% | 1,920,000 |
| 2026-05-22 | 99.70 | 108.50 | 96.30 | 108.50 | +9.80 | +9.93% | 9,305,000 |
| 2026-05-21 | 90.60 | 98.70 | 90.60 | 98.70 | +8.90 | +9.91% | 6,685,000 |
| 2026-05-20 | 92.80 | 96.20 | 89.70 | 89.80 | -3.10 | -3.34% | 6,497,000 |
| 2026-05-19 | 82.80 | 92.90 | 82.80 | 92.90 | +8.40 | +9.94% | 3,414,000 |
| 2026-05-16 | 87.90 | 89.20 | 83.00 | 84.50 | -3.40 | -3.87% | 2,411,000 |