8054 安國
上櫃 ｜ 半導體業
收盤價
84.60
▲+0.10
(+0.12%)
2026-09-25
本益比
0.00
殖利率
0.00%
股價淨值比
3.49
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 84.40 | 85.00 | 83.90 | 84.60 | +0.10 | +0.12% | 353,000 |
| 2026-09-24 | 87.00 | 87.90 | 84.40 | 84.50 | -1.60 | -1.86% | 985,000 |
| 2026-09-23 | 86.20 | 92.00 | 85.90 | 86.10 | +1.20 | +1.41% | 4,277,000 |
| 2026-09-22 | 84.60 | 85.40 | 83.50 | 84.90 | +0.50 | +0.59% | 651,000 |
| 2026-09-19 | 84.10 | 85.10 | 83.30 | 84.40 | +0.90 | +1.08% | 661,000 |
| 2026-09-18 | 83.00 | 84.70 | 82.60 | 83.50 | +1.50 | +1.83% | 739,000 |
| 2026-09-17 | 81.50 | 82.30 | 80.90 | 82.00 | +1.50 | +1.86% | 294,000 |
| 2026-09-16 | 83.10 | 83.40 | 80.50 | 80.50 | -2.00 | -2.42% | 507,000 |
| 2026-09-15 | 80.50 | 82.70 | 79.60 | 82.50 | +2.50 | +3.13% | 558,000 |
| 2026-09-12 | 81.90 | 82.00 | 79.50 | 80.00 | -2.30 | -2.79% | 667,000 |
| 2026-09-11 | 83.00 | 83.10 | 82.10 | 82.30 | -1.20 | -1.44% | 404,000 |
| 2026-09-10 | 83.20 | 84.10 | 82.60 | 83.50 | +0.20 | +0.24% | 585,000 |
| 2026-09-09 | 84.50 | 86.40 | 83.30 | 83.30 | +0.50 | +0.60% | 1,472,000 |
| 2026-09-08 | 83.50 | 83.50 | 82.00 | 82.80 | +0.30 | +0.36% | 298,000 |
| 2026-09-05 | 81.20 | 82.50 | 80.20 | 82.50 | +2.40 | +3.00% | 381,000 |
| 2026-09-04 | 83.80 | 84.70 | 80.10 | 80.10 | -3.10 | -3.73% | 695,000 |
| 2026-09-03 | 84.40 | 85.50 | 83.20 | 83.20 | -0.50 | -0.60% | 802,000 |
| 2026-09-02 | 83.50 | 84.70 | 83.50 | 83.70 | +0.80 | +0.97% | 564,000 |
| 2026-09-01 | 83.50 | 84.90 | 82.30 | 82.90 | -1.70 | -2.01% | 565,000 |
| 2026-08-29 | 85.00 | 87.00 | 84.10 | 84.60 | +0.60 | +0.71% | 795,000 |
| 2026-08-28 | 83.40 | 84.80 | 83.00 | 84.00 | +0.30 | +0.36% | 507,000 |
| 2026-08-27 | 82.30 | 83.90 | 81.70 | 83.70 | +2.30 | +2.83% | 788,000 |
| 2026-08-26 | 80.00 | 81.50 | 78.60 | 81.40 | +0.90 | +1.12% | 656,000 |
| 2026-08-25 | 79.90 | 83.60 | 79.90 | 80.50 | +0.80 | +1.00% | 590,000 |
| 2026-08-22 | 80.00 | 80.40 | 79.00 | 79.70 | -0.30 | -0.38% | 334,000 |
| 2026-08-21 | 80.00 | 80.90 | 79.40 | 80.00 | +1.00 | +1.27% | 590,000 |
| 2026-08-20 | 78.50 | 80.70 | 78.40 | 79.00 | -1.00 | -1.25% | 541,000 |
| 2026-08-19 | 82.50 | 82.50 | 80.00 | 80.00 | -1.80 | -2.20% | 744,000 |
| 2026-08-18 | 82.70 | 83.70 | 81.50 | 81.80 | -0.80 | -0.97% | 772,000 |
| 2026-08-15 | 85.00 | 85.90 | 82.40 | 82.60 | -2.20 | -2.59% | 930,000 |