6182 合晶
上櫃 ｜ 半導體業
收盤價
90.20
▲+5.80
(+6.87%)
2026-05-28
本益比
2255.00
殖利率
0.00%
股價淨值比
3.39
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 85.40 | 92.80 | 79.30 | 90.20 | +5.80 | +6.87% | 208,644,000 |
| 2026-05-27 | 84.40 | 84.40 | 84.40 | 84.40 | +7.60 | +9.90% | 22,082,000 |
| 2026-05-26 | 75.90 | 76.80 | 75.90 | 76.80 | +6.90 | +9.87% | 12,422,000 |
| 2026-05-23 | 65.50 | 69.90 | 65.40 | 69.90 | +6.30 | +9.91% | 28,912,000 |
| 2026-05-22 | 62.80 | 63.60 | 61.50 | 63.60 | +5.70 | +9.84% | 31,084,000 |
| 2026-05-21 | 56.40 | 58.00 | 55.50 | 57.90 | +2.40 | +4.32% | 12,513,000 |
| 2026-05-20 | 55.70 | 56.30 | 54.10 | 55.50 | +0.50 | +0.91% | 6,309,000 |
| 2026-05-19 | 53.70 | 55.00 | 52.10 | 55.00 | -0.20 | -0.36% | 9,182,000 |
| 2026-05-16 | 59.30 | 59.30 | 55.00 | 55.20 | -2.20 | -3.83% | 12,127,000 |
| 2026-05-15 | 57.30 | 57.60 | 56.80 | 57.40 | +2.10 | +3.80% | 11,157,000 |
| 2026-05-14 | 54.10 | 55.30 | 54.00 | 55.30 | -1.00 | -1.78% | 12,428,000 |
| 2026-05-13 | 57.00 | 57.30 | 55.00 | 56.30 | -2.30 | -3.92% | 20,317,000 |
| 2026-05-12 | 58.60 | 61.50 | 57.40 | 58.60 | +1.70 | +2.99% | 105,989,000 |
| 2026-05-09 | 56.30 | 60.00 | 53.00 | 56.90 | +1.30 | +2.34% | 164,332,000 |
| 2026-05-08 | 51.50 | 55.60 | 51.00 | 55.60 | +5.00 | +9.88% | 68,933,000 |
| 2026-05-07 | 51.50 | 53.00 | 48.60 | 50.60 | +2.10 | +4.33% | 149,509,000 |
| 2026-05-06 | 44.20 | 48.50 | 43.80 | 48.50 | +4.40 | +9.98% | 63,678,000 |
| 2026-05-05 | 40.95 | 44.10 | 40.90 | 44.10 | +4.00 | +9.98% | 58,401,000 |
| 2026-05-02 | 39.35 | 41.40 | 39.30 | 40.10 | +1.10 | +2.82% | 37,991,000 |
| 2026-05-01 | 39.35 | 41.40 | 39.30 | 40.10 | +1.10 | +2.82% | 37,991,000 |
| 2026-04-30 | 39.25 | 40.90 | 38.85 | 39.00 | -1.00 | -2.50% | 18,420,000 |
| 2026-04-29 | 40.10 | 42.50 | 38.35 | 40.00 | -0.30 | -0.74% | 38,908,000 |
| 2026-04-28 | 41.10 | 43.70 | 39.70 | 40.30 | -0.40 | -0.98% | 48,482,000 |
| 2026-04-25 | 41.15 | 43.00 | 40.25 | 40.70 | 0.00 | 0.00% | 46,476,000 |
| 2026-04-24 | 46.20 | 48.60 | 40.50 | 40.70 | -4.30 | -9.56% | 84,431,000 |
| 2026-04-23 | 44.05 | 45.00 | 42.50 | 45.00 | +1.75 | +4.05% | 101,638,000 |
| 2026-04-22 | 40.90 | 43.25 | 39.60 | 43.25 | +3.90 | +9.91% | 74,024,000 |
| 2026-04-21 | 36.15 | 39.35 | 36.00 | 39.35 | +3.55 | +9.92% | 43,473,000 |
| 2026-04-18 | 37.05 | 37.65 | 35.80 | 35.80 | -1.20 | -3.24% | 7,450,000 |
| 2026-04-17 | 37.05 | 37.45 | 36.00 | 37.00 | 0.00 | 0.00% | 10,213,000 |