8054 安國
上櫃 ｜ 半導體業
收盤價
84.90
▲+2.10
(+2.54%)
2026-08-11
本益比
0.00
殖利率
0.00%
股價淨值比
3.46
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 84.00 | 85.80 | 83.40 | 84.90 | +2.10 | +2.54% | 642,000 |
| 2026-08-08 | 86.60 | 87.00 | 82.80 | 82.80 | -0.60 | -0.72% | 1,334,000 |
| 2026-08-07 | 83.80 | 83.90 | 80.50 | 83.40 | +0.20 | +0.24% | 781,000 |
| 2026-08-06 | 83.20 | 84.40 | 82.50 | 83.20 | +2.10 | +2.59% | 928,000 |
| 2026-08-04 | 79.50 | 83.70 | 78.80 | 79.40 | -0.60 | -0.75% | 1,493,000 |
| 2026-08-01 | 80.70 | 81.60 | 79.00 | 80.00 | +4.40 | +5.82% | 643,000 |
| 2026-07-31 | 78.00 | 79.50 | 75.30 | 75.60 | 0.00 | 0.00% | 1,033,000 |
| 2026-07-30 | 84.50 | 85.50 | 75.60 | 79.00 | -5.00 | -5.95% | 2,080,000 |
| 2026-07-29 | 91.00 | 91.00 | 84.00 | 84.00 | -7.80 | -8.50% | 1,224,000 |
| 2026-07-28 | 95.60 | 96.20 | 91.00 | 91.80 | -2.90 | -3.06% | 630,000 |
| 2026-07-25 | 92.50 | 97.10 | 91.80 | 94.70 | +1.70 | +1.83% | 1,278,000 |
| 2026-07-24 | 97.20 | 98.30 | 93.00 | 93.00 | -3.50 | -3.63% | 1,085,000 |
| 2026-07-23 | 96.20 | 101.50 | 96.00 | 96.50 | +1.40 | +1.47% | 3,075,000 |
| 2026-07-22 | 90.00 | 96.60 | 89.00 | 95.10 | +6.40 | +7.22% | 1,701,000 |
| 2026-07-21 | 89.70 | 90.60 | 83.70 | 88.70 | -1.30 | -1.44% | 1,730,000 |
| 2026-07-18 | 93.10 | 94.50 | 90.00 | 90.00 | -5.90 | -6.15% | 1,365,000 |
| 2026-07-17 | 95.00 | 98.20 | 93.90 | 95.90 | +0.60 | +0.63% | 1,294,000 |
| 2026-07-16 | 94.00 | 96.20 | 93.00 | 95.30 | +1.30 | +1.38% | 1,063,000 |
| 2026-07-15 | 97.20 | 97.80 | 89.40 | 94.00 | -3.00 | -3.09% | 2,221,000 |
| 2026-07-14 | 100.00 | 100.00 | 96.00 | 97.00 | -2.00 | -2.02% | 1,924,000 |
| 2026-07-11 | 100.00 | 101.00 | 99.00 | 99.00 | -1.50 | -1.49% | 1,990,000 |
| 2026-07-10 | 100.00 | 101.00 | 99.00 | 99.00 | -1.50 | -1.49% | 1,990,000 |
| 2026-07-09 | 102.50 | 103.00 | 98.90 | 100.50 | -2.00 | -1.95% | 3,064,000 |
| 2026-07-08 | 108.50 | 110.50 | 100.50 | 102.50 | -7.00 | -6.39% | 3,479,000 |
| 2026-07-07 | 113.00 | 116.00 | 109.50 | 109.50 | -4.00 | -3.52% | 2,635,000 |
| 2026-07-04 | 112.00 | 117.00 | 111.50 | 113.50 | +1.00 | +0.89% | 3,352,000 |
| 2026-07-03 | 117.00 | 117.50 | 111.50 | 112.50 | -6.00 | -5.06% | 4,204,000 |
| 2026-07-02 | 121.00 | 124.00 | 118.00 | 118.50 | -0.50 | -0.42% | 3,560,000 |
| 2026-07-01 | 117.00 | 119.50 | 115.00 | 119.00 | +5.00 | +4.39% | 3,219,000 |
| 2026-06-30 | 125.00 | 126.00 | 113.50 | 114.00 | -10.00 | -8.06% | 5,607,000 |