6147 頎邦
上櫃 ｜ 半導體業
收盤價
265.00
▲+4.50
(+1.73%)
2026-05-28
本益比
77.49
殖利率
0.00%
股價淨值比
4.21
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 272.00 | 281.00 | 258.00 | 265.00 | +4.50 | +1.73% | 80,856,000 |
| 2026-05-27 | 245.00 | 260.50 | 243.00 | 260.50 | +23.50 | +9.92% | 42,181,000 |
| 2026-05-26 | 220.00 | 237.00 | 218.00 | 237.00 | +21.50 | +9.98% | 53,356,000 |
| 2026-05-23 | 224.50 | 228.00 | 213.00 | 215.50 | -7.00 | -3.15% | 60,554,000 |
| 2026-05-22 | 221.00 | 230.50 | 217.00 | 222.50 | +7.00 | +3.25% | 81,251,000 |
| 2026-05-21 | 211.50 | 220.50 | 205.00 | 215.50 | +13.00 | +6.42% | 72,214,000 |
| 2026-05-20 | 211.00 | 221.00 | 200.50 | 202.50 | -4.50 | -2.17% | 79,658,000 |
| 2026-05-19 | 201.00 | 213.00 | 195.00 | 207.00 | +2.00 | +0.98% | 101,979,000 |
| 2026-05-16 | 190.00 | 205.00 | 176.00 | 205.00 | +18.50 | +9.92% | 81,547,000 |
| 2026-05-15 | 197.50 | 197.50 | 185.00 | 186.50 | -5.50 | -2.86% | 29,885,000 |
| 2026-05-14 | 194.00 | 197.00 | 182.50 | 192.00 | -4.00 | -2.04% | 34,164,000 |
| 2026-05-13 | 196.50 | 201.50 | 193.00 | 196.00 | -0.50 | -0.25% | 31,408,000 |
| 2026-05-12 | 191.00 | 211.50 | 187.00 | 196.50 | -1.50 | -0.76% | 65,585,000 |
| 2026-05-09 | 189.00 | 202.50 | 181.50 | 198.00 | +5.50 | +2.86% | 84,001,000 |
| 2026-05-08 | 187.50 | 192.50 | 185.00 | 192.50 | +17.50 | +10.00% | 35,433,000 |
| 2026-05-07 | 180.00 | 182.50 | 167.00 | 175.00 | -2.50 | -1.41% | 70,773,000 |
| 2026-05-06 | 179.00 | 193.50 | 176.00 | 177.50 | -1.50 | -0.84% | 85,708,000 |
| 2026-05-05 | 179.00 | 179.00 | 176.00 | 179.00 | +16.00 | +9.82% | 20,571,000 |
| 2026-05-02 | 164.50 | 173.00 | 155.00 | 163.00 | +5.00 | +3.16% | 91,719,000 |
| 2026-05-01 | 164.50 | 173.00 | 155.00 | 163.00 | +5.00 | +3.16% | 91,719,000 |
| 2026-04-30 | 141.00 | 158.00 | 133.50 | 158.00 | +14.00 | +9.72% | 56,490,000 |
| 2026-04-29 | 134.00 | 144.00 | 134.00 | 144.00 | +13.00 | +9.92% | 16,704,000 |
| 2026-04-28 | 149.50 | 151.50 | 130.50 | 131.00 | -14.00 | -9.66% | 18,864,000 |
| 2026-04-25 | 145.00 | 145.00 | 135.50 | 145.00 | +11.00 | +8.21% | 14,391,000 |
| 2026-04-24 | 146.00 | 149.00 | 128.50 | 134.00 | -7.50 | -5.30% | 19,538,000 |
| 2026-04-23 | 143.50 | 148.00 | 138.00 | 141.50 | +6.00 | +4.43% | 14,572,000 |
| 2026-04-22 | 133.00 | 139.00 | 130.00 | 135.50 | +9.00 | +7.11% | 18,794,000 |
| 2026-04-21 | 118.50 | 126.50 | 118.50 | 126.50 | +11.50 | +10.00% | 15,494,000 |
| 2026-04-18 | 116.50 | 125.00 | 115.00 | 115.00 | +1.00 | +0.88% | 22,757,000 |
| 2026-04-17 | 107.50 | 114.50 | 102.00 | 114.00 | +8.00 | +7.55% | 23,288,000 |