8040 九暘
上櫃 ｜ 半導體業
收盤價
78.00
▲+0.20
(+0.26%)
2026-05-12
本益比
0.00
殖利率
0.00%
股價淨值比
3.06
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 77.00 | 80.20 | 76.10 | 78.00 | +0.20 | +0.26% | 1,579,000 |
| 2026-05-09 | 80.00 | 84.70 | 77.50 | 77.80 | -2.20 | -2.75% | 3,144,000 |
| 2026-05-08 | 82.00 | 82.60 | 78.50 | 80.00 | -0.60 | -0.74% | 2,531,000 |
| 2026-05-07 | 89.90 | 89.90 | 79.70 | 80.60 | -1.20 | -1.47% | 10,784,000 |
| 2026-05-06 | 78.60 | 81.80 | 78.30 | 81.80 | +7.40 | +9.95% | 7,676,000 |
| 2026-05-05 | 73.00 | 74.40 | 73.00 | 74.40 | +6.70 | +9.90% | 1,165,000 |
| 2026-05-02 | 70.30 | 71.00 | 67.60 | 67.70 | -2.10 | -3.01% | 1,436,000 |
| 2026-05-01 | 70.30 | 71.00 | 67.60 | 67.70 | -2.10 | -3.01% | 1,436,000 |
| 2026-04-30 | 70.80 | 71.70 | 69.60 | 69.80 | -2.50 | -3.46% | 1,494,000 |
| 2026-04-29 | 71.20 | 77.60 | 70.20 | 72.30 | +0.10 | +0.14% | 5,306,000 |
| 2026-04-28 | 69.50 | 73.90 | 65.70 | 72.20 | +3.60 | +5.25% | 3,315,000 |
| 2026-04-25 | 68.00 | 71.30 | 65.90 | 68.60 | +3.70 | +5.70% | 5,416,000 |
| 2026-04-24 | 75.50 | 76.10 | 64.80 | 64.90 | -7.00 | -9.74% | 5,145,000 |
| 2026-04-23 | 70.30 | 71.90 | 70.30 | 71.90 | +6.50 | +9.94% | 1,796,000 |
| 2026-04-22 | 60.60 | 65.40 | 60.60 | 65.40 | +5.90 | +9.92% | 2,352,000 |
| 2026-04-21 | 62.50 | 63.10 | 59.00 | 59.50 | -2.90 | -4.65% | 1,614,000 |
| 2026-04-18 | 63.60 | 64.40 | 61.70 | 62.40 | -1.20 | -1.89% | 1,745,000 |
| 2026-04-17 | 61.00 | 64.10 | 57.20 | 63.60 | +5.30 | +9.09% | 3,906,000 |
| 2026-04-16 | 53.80 | 58.30 | 53.60 | 58.30 | +5.30 | +10.00% | 2,021,000 |
| 2026-04-15 | 55.90 | 55.90 | 52.70 | 53.00 | +1.20 | +2.32% | 2,411,000 |
| 2026-04-14 | 49.30 | 51.80 | 49.30 | 51.80 | +4.65 | +9.86% | 467,000 |
| 2026-04-11 | 48.40 | 48.40 | 47.10 | 47.15 | -1.45 | -2.98% | 262,000 |
| 2026-04-10 | 48.60 | 48.90 | 47.95 | 48.60 | +0.20 | +0.41% | 117,000 |
| 2026-04-09 | 48.05 | 48.80 | 48.05 | 48.40 | +0.60 | +1.26% | 141,000 |
| 2026-04-08 | 47.85 | 48.70 | 47.80 | 47.80 | +0.35 | +0.74% | 98,000 |
| 2026-04-07 | 48.85 | 49.00 | 47.45 | 47.45 | -1.35 | -2.77% | 212,000 |
| 2026-04-04 | 48.85 | 49.00 | 47.45 | 47.45 | -1.35 | -2.77% | 212,000 |
| 2026-04-03 | 48.85 | 49.00 | 47.45 | 47.45 | -1.35 | -2.77% | 212,000 |
| 2026-04-02 | 48.85 | 49.00 | 48.55 | 48.80 | +1.10 | +2.31% | 62,000 |
| 2026-04-01 | 48.90 | 49.00 | 47.55 | 47.70 | -1.20 | -2.45% | 129,000 |