6174 安碁
上櫃 ｜ 電子零組件業
收盤價
46.55
▼-0.10
(-0.21%)
2026-05-29
本益比
64.65
殖利率
0.00%
股價淨值比
3.51
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 46.65 | 51.20 | 46.00 | 46.55 | -0.10 | -0.21% | 6,877,000 |
| 2026-05-28 | 47.80 | 47.90 | 44.50 | 46.65 | -0.55 | -1.17% | 3,950,000 |
| 2026-05-27 | 47.50 | 48.25 | 44.20 | 47.20 | -0.30 | -0.63% | 4,760,000 |
| 2026-05-26 | 49.50 | 51.40 | 47.50 | 47.50 | +0.75 | +1.60% | 8,208,000 |
| 2026-05-23 | 42.85 | 46.75 | 42.85 | 46.75 | +4.25 | +10.00% | 7,999,000 |
| 2026-05-22 | 45.35 | 46.00 | 42.50 | 42.50 | -0.95 | -2.19% | 11,010,000 |
| 2026-05-21 | 39.00 | 43.45 | 39.00 | 43.45 | +3.95 | +10.00% | 6,063,000 |
| 2026-05-20 | 41.00 | 42.85 | 38.85 | 39.50 | -1.45 | -3.54% | 3,998,000 |
| 2026-05-19 | 36.70 | 40.95 | 34.35 | 40.95 | +3.70 | +9.93% | 3,508,000 |
| 2026-05-16 | 39.50 | 40.30 | 36.15 | 37.25 | -1.95 | -4.97% | 2,069,000 |
| 2026-05-15 | 40.50 | 42.25 | 38.80 | 39.20 | -0.80 | -2.00% | 1,817,000 |
| 2026-05-14 | 39.00 | 42.50 | 38.35 | 40.00 | +0.65 | +1.65% | 2,851,000 |
| 2026-05-13 | 40.35 | 40.75 | 39.00 | 39.35 | -2.15 | -5.18% | 1,805,000 |
| 2026-05-12 | 39.90 | 43.95 | 37.70 | 41.50 | +0.50 | +1.22% | 3,477,000 |
| 2026-05-09 | 39.75 | 43.30 | 38.60 | 41.00 | +1.60 | +4.06% | 5,115,000 |
| 2026-05-08 | 41.30 | 43.70 | 38.40 | 39.40 | -1.90 | -4.60% | 6,617,000 |
| 2026-05-07 | 41.30 | 41.30 | 39.80 | 41.30 | +3.75 | +9.99% | 4,457,000 |
| 2026-05-06 | 37.55 | 37.55 | 37.55 | 37.55 | +3.40 | +9.96% | 1,925,000 |
| 2026-05-05 | 31.70 | 34.15 | 30.55 | 34.15 | +3.10 | +9.98% | 2,529,000 |
| 2026-05-02 | 32.35 | 32.35 | 30.60 | 31.05 | -1.65 | -5.05% | 838,000 |
| 2026-05-01 | 32.35 | 32.35 | 30.60 | 31.05 | -1.65 | -5.05% | 838,000 |
| 2026-04-30 | 30.40 | 32.70 | 29.45 | 32.70 | +2.75 | +9.18% | 2,182,000 |
| 2026-04-29 | 27.60 | 29.95 | 27.00 | 29.95 | +2.70 | +9.91% | 863,000 |
| 2026-04-28 | 30.00 | 30.10 | 26.30 | 27.25 | -1.30 | -4.55% | 831,000 |
| 2026-04-25 | 30.50 | 32.00 | 28.05 | 28.55 | -1.70 | -5.62% | 1,265,000 |
| 2026-04-24 | 32.95 | 33.75 | 30.15 | 30.25 | -3.25 | -9.70% | 2,067,000 |
| 2026-04-23 | 33.85 | 35.55 | 32.85 | 33.50 | +0.30 | +0.90% | 5,191,000 |
| 2026-04-22 | 31.20 | 33.20 | 30.45 | 33.20 | +3.00 | +9.93% | 4,888,000 |
| 2026-04-21 | 28.05 | 30.25 | 27.85 | 30.20 | +2.70 | +9.82% | 3,695,000 |
| 2026-04-18 | 28.80 | 29.80 | 26.60 | 27.50 | +0.20 | +0.73% | 2,906,000 |