8162 微矽電子-創
上市 ｜ 半導體業
收盤價
84.00
▼-1.00
(-1.18%)
2026-06-27
本益比
60.87
殖利率
1.79%
股價淨值比
4.16
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 85.00 | 86.50 | 80.30 | 84.00 | -1.00 | -1.18% | 1,365,426 |
| 2026-06-26 | 80.60 | 86.00 | 79.50 | 85.00 | +2.40 | +2.91% | 1,256,819 |
| 2026-06-25 | 87.00 | 89.90 | 81.90 | 82.60 | -3.60 | -4.18% | 1,746,007 |
| 2026-06-24 | 81.30 | 86.20 | 79.10 | 86.20 | +7.80 | +9.95% | 1,803,891 |
| 2026-06-23 | 72.90 | 79.50 | 72.90 | 78.40 | +6.10 | +8.44% | 1,448,712 |
| 2026-06-20 | 72.90 | 79.50 | 72.90 | 78.40 | +6.10 | +8.44% | 1,448,712 |
| 2026-06-19 | 68.50 | 72.60 | 67.70 | 72.30 | 0.00 | 0.00% | 402,122 |
| 2026-06-18 | 75.00 | 75.00 | 69.30 | 70.00 | -2.90 | -3.98% | 380,378 |
| 2026-06-17 | 68.10 | 73.40 | 67.80 | 72.90 | +6.00 | +8.97% | 714,716 |
| 2026-06-16 | 66.00 | 70.00 | 65.50 | 66.90 | +2.00 | +3.08% | 463,365 |
| 2026-06-13 | 66.00 | 67.00 | 63.00 | 64.90 | -1.50 | -2.26% | 327,246 |
| 2026-06-12 | 68.80 | 70.90 | 66.40 | 66.40 | -2.60 | -3.77% | 495,920 |
| 2026-06-11 | 66.80 | 72.00 | 66.40 | 69.00 | +2.50 | +3.76% | 460,757 |
| 2026-06-10 | 63.70 | 66.80 | 63.70 | 66.50 | -4.20 | -5.94% | 589,668 |
| 2026-06-09 | 75.90 | 75.90 | 68.30 | 70.70 | -5.10 | -6.73% | 845,372 |
| 2026-06-06 | 77.00 | 78.00 | 74.50 | 75.80 | -1.10 | -1.43% | 657,699 |
| 2026-06-05 | 77.00 | 78.00 | 74.50 | 75.80 | -1.10 | -1.43% | 657,699 |
| 2026-06-04 | 82.70 | 87.60 | 78.20 | 80.80 | 0.00 | 0.00% | 1,620,127 |
| 2026-06-03 | 74.30 | 80.80 | 73.50 | 80.80 | +7.30 | +9.93% | 792,209 |
| 2026-06-02 | 75.40 | 75.90 | 71.80 | 73.50 | -3.50 | -4.55% | 1,161,366 |
| 2026-05-30 | 72.10 | 78.00 | 69.60 | 77.00 | +6.00 | +8.45% | 1,621,735 |
| 2026-05-29 | 75.30 | 76.00 | 70.50 | 71.00 | -2.40 | -3.27% | 1,890,926 |
| 2026-05-28 | 73.40 | 73.40 | 69.90 | 73.40 | +6.60 | +9.88% | 2,166,923 |
| 2026-05-27 | 73.40 | 73.40 | 69.90 | 73.40 | +6.60 | +9.88% | 2,166,923 |
| 2026-05-26 | 56.00 | 60.80 | 55.70 | 60.80 | +5.50 | +9.95% | 821,554 |
| 2026-05-23 | 54.50 | 56.40 | 54.30 | 55.30 | +1.20 | +2.22% | 575,305 |
| 2026-05-22 | 53.50 | 55.10 | 53.20 | 54.10 | +0.60 | +1.12% | 378,400 |
| 2026-05-21 | 53.20 | 55.40 | 52.30 | 53.50 | +0.30 | +0.56% | 511,239 |
| 2026-05-20 | 53.50 | 53.90 | 51.60 | 53.20 | -0.50 | -0.93% | 353,685 |
| 2026-05-19 | 56.40 | 56.40 | 53.50 | 53.70 | -2.50 | -4.45% | 454,892 |