8162 微矽電子-創
上市 ｜ 半導體業
收盤價
55.00
▲+0.30
(+0.55%)
2026-05-13
本益比
39.86
殖利率
2.73%
股價淨值比
2.72
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 56.70 | 57.00 | 54.80 | 55.00 | +0.30 | +0.55% | 776,883 |
| 2026-05-12 | 56.10 | 58.90 | 53.90 | 54.70 | -1.50 | -2.67% | 898,690 |
| 2026-05-09 | 51.50 | 57.50 | 50.70 | 56.20 | +3.40 | +6.44% | 1,073,248 |
| 2026-05-08 | 53.00 | 57.20 | 52.30 | 52.80 | +0.80 | +1.54% | 1,274,197 |
| 2026-05-07 | 50.20 | 52.80 | 49.80 | 52.00 | +1.20 | +2.36% | 548,974 |
| 2026-05-06 | 50.80 | 52.70 | 50.80 | 50.80 | +0.10 | +0.20% | 681,968 |
| 2026-05-05 | 53.50 | 53.70 | 50.40 | 50.70 | -2.80 | -5.23% | 1,417,562 |
| 2026-05-02 | 53.50 | 53.70 | 50.40 | 50.70 | -2.80 | -5.23% | 1,417,562 |
| 2026-05-01 | 49.10 | 53.50 | 48.80 | 53.50 | +4.80 | +9.86% | 1,175,853 |
| 2026-04-30 | 48.80 | 49.65 | 47.25 | 48.70 | -0.10 | -0.20% | 606,502 |
| 2026-04-29 | 52.40 | 52.60 | 48.25 | 48.80 | -4.80 | -8.96% | 1,900,468 |
| 2026-04-28 | 57.80 | 57.80 | 52.40 | 53.60 | +1.00 | +1.90% | 4,584,284 |
| 2026-04-25 | 52.60 | 52.60 | 49.80 | 52.60 | +4.75 | +9.93% | 3,279,575 |
| 2026-04-24 | 44.50 | 47.85 | 43.60 | 47.85 | +4.35 | +10.00% | 1,966,480 |
| 2026-04-23 | 41.60 | 43.75 | 41.55 | 43.50 | +2.30 | +5.58% | 348,531 |
| 2026-04-22 | 43.50 | 44.10 | 38.85 | 41.20 | -1.95 | -4.52% | 1,273,455 |
| 2026-04-21 | 42.00 | 44.10 | 41.95 | 43.15 | +1.25 | +2.98% | 469,477 |
| 2026-04-18 | 42.80 | 42.95 | 41.70 | 41.90 | -0.45 | -1.06% | 220,395 |
| 2026-04-17 | 42.40 | 43.00 | 41.95 | 42.35 | -0.15 | -0.35% | 315,985 |
| 2026-04-16 | 42.50 | 42.60 | 41.65 | 42.50 | -0.05 | -0.12% | 350,319 |
| 2026-04-15 | 43.75 | 43.75 | 42.25 | 42.55 | -0.55 | -1.28% | 231,876 |
| 2026-04-14 | 45.50 | 45.60 | 41.70 | 43.10 | +0.40 | +0.94% | 1,126,867 |
| 2026-04-11 | 40.30 | 44.20 | 39.55 | 42.70 | +2.50 | +6.22% | 800,395 |
| 2026-04-10 | 38.95 | 40.75 | 38.95 | 40.20 | +1.70 | +4.42% | 178,377 |
| 2026-04-09 | 38.70 | 38.95 | 38.50 | 38.50 | +0.25 | +0.65% | 97,090 |
| 2026-04-08 | 38.95 | 38.95 | 38.25 | 38.25 | -0.45 | -1.16% | 35,086 |
| 2026-04-07 | 38.95 | 38.95 | 38.25 | 38.25 | -0.45 | -1.16% | 35,086 |
| 2026-04-04 | 38.95 | 38.95 | 38.25 | 38.25 | -0.45 | -1.16% | 35,086 |
| 2026-04-03 | 39.25 | 39.25 | 38.70 | 38.70 | +0.50 | +1.31% | 52,964 |
| 2026-04-02 | 38.75 | 40.20 | 38.20 | 38.20 | -0.85 | -2.18% | 133,530 |