8261 富鼎
上市 ｜ 半導體業
收盤價
172.00
▼-14.50
(-7.77%)
2026-08-11
本益比
25.79
殖利率
2.91%
股價淨值比
3.58
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 183.00 | 184.00 | 169.50 | 172.00 | -14.50 | -7.77% | 6,831,258 |
| 2026-08-08 | 177.50 | 186.50 | 171.00 | 186.50 | +7.00 | +3.90% | 6,305,150 |
| 2026-08-07 | 190.50 | 192.00 | 178.50 | 179.50 | -0.50 | -0.28% | 10,981,614 |
| 2026-08-06 | 171.50 | 187.00 | 165.50 | 180.00 | +9.00 | +5.26% | 10,985,922 |
| 2026-08-05 | 158.00 | 179.50 | 155.50 | 171.00 | +7.50 | +4.59% | 11,019,747 |
| 2026-08-04 | 173.50 | 173.50 | 159.50 | 163.50 | +5.50 | +3.48% | 14,670,080 |
| 2026-08-01 | 164.50 | 175.50 | 158.00 | 158.00 | -17.50 | -9.97% | 8,071,883 |
| 2026-07-31 | 193.00 | 195.00 | 175.50 | 175.50 | -19.50 | -10.00% | 4,886,963 |
| 2026-07-30 | 195.50 | 208.00 | 195.00 | 195.00 | -21.50 | -9.93% | 4,249,341 |
| 2026-07-29 | 216.50 | 219.00 | 196.00 | 216.50 | -0.50 | -0.23% | 2,900,635 |
| 2026-07-28 | 221.50 | 234.00 | 215.50 | 217.00 | -18.00 | -7.66% | 2,309,202 |
| 2026-07-25 | 259.50 | 259.50 | 232.00 | 235.00 | -19.00 | -7.48% | 2,309,022 |
| 2026-07-24 | 254.00 | 266.00 | 248.50 | 254.00 | +10.50 | +4.31% | 2,165,921 |
| 2026-07-23 | 234.00 | 249.50 | 230.00 | 243.50 | +14.50 | +6.33% | 2,324,306 |
| 2026-07-22 | 251.00 | 251.00 | 226.00 | 229.00 | -22.00 | -8.76% | 2,908,393 |
| 2026-07-21 | 251.00 | 260.00 | 251.00 | 251.00 | -27.50 | -9.87% | 4,198,508 |
| 2026-07-18 | 288.00 | 296.50 | 276.00 | 278.50 | -25.50 | -8.39% | 2,112,487 |
| 2026-07-17 | 307.50 | 311.00 | 291.50 | 304.00 | -3.00 | -0.98% | 2,704,217 |
| 2026-07-16 | 278.00 | 307.00 | 263.50 | 307.00 | +14.50 | +4.96% | 6,416,190 |
| 2026-07-15 | 332.00 | 332.00 | 292.50 | 292.50 | -32.50 | -10.00% | 5,130,684 |
| 2026-07-14 | 336.50 | 351.00 | 318.50 | 325.00 | 0.00 | 0.00% | 3,230,803 |
| 2026-07-11 | 336.50 | 351.00 | 318.50 | 325.00 | 0.00 | 0.00% | 3,230,803 |
| 2026-07-10 | 355.00 | 355.50 | 318.50 | 348.00 | +6.00 | +1.75% | 15,757,453 |
| 2026-07-09 | 357.00 | 380.50 | 337.50 | 342.00 | -10.00 | -2.84% | 27,121,179 |
| 2026-07-08 | 352.00 | 352.00 | 352.00 | 352.00 | +32.00 | +10.00% | 3,270,166 |
| 2026-07-07 | 319.50 | 352.50 | 316.50 | 320.00 | -7.00 | -2.14% | 35,099,073 |
| 2026-07-04 | 292.00 | 327.00 | 282.00 | 327.00 | +29.50 | +9.92% | 29,470,640 |
| 2026-07-03 | 297.50 | 297.50 | 291.50 | 297.50 | +27.00 | +9.98% | 12,471,334 |
| 2026-07-02 | 254.00 | 270.50 | 247.00 | 270.50 | +24.50 | +9.96% | 7,219,164 |
| 2026-07-01 | 250.00 | 255.00 | 234.50 | 246.00 | +2.00 | +0.82% | 12,020,463 |