8040 九暘
上櫃 ｜ 半導體業
收盤價
94.50
▲+3.40
(+3.73%)
2026-09-25
本益比
1181.25
殖利率
0.00%
股價淨值比
3.67
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 92.30 | 97.60 | 92.30 | 94.50 | +3.40 | +3.73% | 10,470,000 |
| 2026-09-24 | 86.80 | 93.00 | 85.40 | 91.10 | +6.00 | +7.05% | 6,998,000 |
| 2026-09-23 | 84.70 | 91.50 | 84.70 | 85.10 | +1.60 | +1.92% | 5,585,000 |
| 2026-09-22 | 83.00 | 86.70 | 82.10 | 83.50 | +0.80 | +0.97% | 3,026,000 |
| 2026-09-19 | 79.50 | 83.50 | 78.50 | 82.70 | +4.40 | +5.62% | 2,271,000 |
| 2026-09-18 | 79.20 | 83.00 | 78.30 | 78.30 | +0.10 | +0.13% | 1,258,000 |
| 2026-09-17 | 77.80 | 79.90 | 77.80 | 78.20 | +0.60 | +0.77% | 597,000 |
| 2026-09-16 | 77.70 | 78.80 | 77.20 | 77.60 | -0.50 | -0.64% | 431,000 |
| 2026-09-15 | 76.50 | 78.70 | 75.50 | 78.10 | +0.90 | +1.17% | 725,000 |
| 2026-09-12 | 77.80 | 79.30 | 76.60 | 77.20 | -2.80 | -3.50% | 1,149,000 |
| 2026-09-11 | 78.50 | 82.20 | 77.10 | 80.00 | +0.80 | +1.01% | 1,607,000 |
| 2026-09-10 | 78.10 | 81.40 | 77.80 | 79.20 | +0.20 | +0.25% | 1,507,000 |
| 2026-09-09 | 82.80 | 83.80 | 78.40 | 79.00 | -3.50 | -4.24% | 5,023,000 |
| 2026-09-08 | 77.50 | 82.50 | 74.50 | 82.50 | +7.50 | +10.00% | 4,892,000 |
| 2026-09-05 | 74.70 | 76.50 | 73.70 | 75.00 | +0.30 | +0.40% | 1,334,000 |
| 2026-09-04 | 85.90 | 85.90 | 74.70 | 74.70 | -8.20 | -9.89% | 4,697,000 |
| 2026-09-03 | 82.90 | 82.90 | 82.90 | 82.90 | +7.50 | +9.95% | 744,000 |
| 2026-09-02 | 75.40 | 75.40 | 75.40 | 75.40 | +6.80 | +9.91% | 251,000 |
| 2026-09-01 | 71.00 | 71.00 | 68.40 | 68.60 | -3.70 | -5.12% | 474,000 |
| 2026-08-29 | 71.70 | 73.30 | 71.20 | 72.30 | +0.70 | +0.98% | 466,000 |
| 2026-08-28 | 72.80 | 72.80 | 70.80 | 71.60 | -0.40 | -0.56% | 252,000 |
| 2026-08-27 | 70.90 | 73.80 | 70.80 | 72.00 | +1.30 | +1.84% | 305,000 |
| 2026-08-26 | 69.40 | 70.70 | 67.60 | 70.70 | +1.20 | +1.73% | 156,000 |
| 2026-08-25 | 69.90 | 70.60 | 69.30 | 69.50 | -0.10 | -0.14% | 212,000 |
| 2026-08-22 | 70.10 | 71.20 | 69.50 | 69.60 | -0.10 | -0.14% | 277,000 |
| 2026-08-21 | 72.70 | 72.70 | 69.50 | 69.70 | -1.50 | -2.11% | 245,000 |
| 2026-08-20 | 67.80 | 71.80 | 67.40 | 71.20 | +1.60 | +2.30% | 267,000 |
| 2026-08-19 | 73.10 | 73.20 | 69.00 | 69.60 | -3.40 | -4.66% | 476,000 |
| 2026-08-18 | 72.80 | 73.90 | 72.50 | 73.00 | 0.00 | 0.00% | 235,000 |
| 2026-08-15 | 74.30 | 74.90 | 72.70 | 73.00 | -1.20 | -1.62% | 337,000 |