8162 微矽電子-創
上市 ｜ 半導體業
收盤價
52.80
▼-1.20
(-2.22%)
2026-08-11
本益比
39.40
殖利率
2.84%
股價淨值比
2.52
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 54.10 | 54.30 | 52.60 | 52.80 | -1.20 | -2.22% | 131,726 |
| 2026-08-08 | 50.70 | 54.40 | 50.70 | 54.00 | +1.50 | +2.86% | 182,472 |
| 2026-08-07 | 52.30 | 54.70 | 52.30 | 52.50 | +0.60 | +1.16% | 198,425 |
| 2026-08-06 | 49.90 | 52.60 | 49.60 | 51.90 | +2.10 | +4.22% | 165,665 |
| 2026-08-05 | 48.50 | 51.10 | 48.20 | 49.80 | +1.60 | +3.32% | 251,557 |
| 2026-08-04 | 47.50 | 49.15 | 47.50 | 48.20 | +2.70 | +5.93% | 318,562 |
| 2026-08-01 | 48.65 | 49.60 | 44.70 | 45.50 | -3.50 | -7.14% | 413,566 |
| 2026-07-31 | 53.10 | 53.60 | 48.00 | 49.00 | -4.30 | -8.07% | 548,956 |
| 2026-07-30 | 56.20 | 56.20 | 53.20 | 53.30 | -4.20 | -7.30% | 260,583 |
| 2026-07-29 | 59.00 | 59.60 | 56.70 | 57.50 | -2.10 | -3.52% | 208,881 |
| 2026-07-28 | 61.30 | 61.60 | 59.00 | 59.60 | -1.70 | -2.77% | 108,878 |
| 2026-07-25 | 64.00 | 64.00 | 61.00 | 61.30 | -3.20 | -4.96% | 242,645 |
| 2026-07-24 | 62.10 | 64.60 | 62.10 | 64.50 | +2.60 | +4.20% | 220,536 |
| 2026-07-23 | 62.20 | 62.90 | 60.80 | 61.90 | +0.90 | +1.48% | 216,564 |
| 2026-07-22 | 65.00 | 65.30 | 59.40 | 61.00 | -5.00 | -7.58% | 672,611 |
| 2026-07-21 | 68.30 | 70.10 | 65.00 | 66.00 | -4.50 | -6.38% | 434,937 |
| 2026-07-18 | 70.90 | 71.90 | 69.40 | 70.50 | +0.10 | +0.14% | 163,728 |
| 2026-07-17 | 71.50 | 71.50 | 68.00 | 70.40 | +1.00 | +1.44% | 254,347 |
| 2026-07-16 | 71.10 | 71.70 | 65.80 | 69.40 | -3.10 | -4.28% | 521,087 |
| 2026-07-15 | 78.90 | 79.60 | 70.30 | 72.50 | -5.60 | -7.17% | 611,245 |
| 2026-07-14 | 80.10 | 80.30 | 78.00 | 78.10 | -1.50 | -1.88% | 217,951 |
| 2026-07-11 | 80.10 | 80.30 | 78.00 | 78.10 | -1.50 | -1.88% | 217,951 |
| 2026-07-10 | 79.20 | 81.00 | 77.20 | 79.60 | +0.50 | +0.63% | 424,014 |
| 2026-07-09 | 85.80 | 87.10 | 77.50 | 79.10 | -6.70 | -7.81% | 793,315 |
| 2026-07-08 | 81.90 | 87.10 | 81.80 | 85.80 | +6.60 | +8.33% | 2,052,450 |
| 2026-07-07 | 78.00 | 81.90 | 77.60 | 79.20 | +0.20 | +0.25% | 449,921 |
| 2026-07-04 | 76.70 | 80.00 | 75.90 | 79.00 | +1.80 | +2.33% | 242,056 |
| 2026-07-03 | 80.90 | 80.90 | 77.20 | 77.20 | -2.00 | -2.53% | 323,121 |
| 2026-07-02 | 78.20 | 80.50 | 78.20 | 79.20 | +1.70 | +2.19% | 297,760 |
| 2026-07-01 | 80.10 | 80.70 | 76.80 | 77.50 | -3.20 | -3.97% | 713,013 |