6182 合晶
上櫃 ｜ 半導體業
收盤價
31.30
▼-1.25
(-3.84%)
2026-04-04
本益比
347.78
殖利率
0.00%
股價淨值比
1.19
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 32.80 | 33.05 | 31.30 | 31.30 | -1.25 | -3.84% | 5,838,000 |
| 2026-04-03 | 32.80 | 33.05 | 31.30 | 31.30 | -1.25 | -3.84% | 5,838,000 |
| 2026-04-02 | 33.70 | 34.10 | 32.55 | 32.55 | -0.20 | -0.61% | 5,967,000 |
| 2026-04-01 | 33.05 | 34.00 | 32.30 | 32.75 | -0.70 | -2.09% | 5,555,000 |
| 2026-03-31 | 34.05 | 34.45 | 33.35 | 33.45 | -1.45 | -4.15% | 4,678,000 |
| 2026-03-28 | 34.70 | 34.95 | 33.85 | 34.90 | -0.65 | -1.83% | 6,518,000 |
| 2026-03-27 | 34.70 | 34.95 | 33.85 | 34.90 | -0.65 | -1.83% | 6,583,022 |
| 2026-03-26 | 34.90 | 36.25 | 34.65 | 35.55 | +0.95 | +2.75% | 9,853,103 |
| 2026-03-25 | 34.30 | 34.80 | 34.05 | 34.60 | +0.90 | +2.67% | 4,417,734 |
| 2026-03-24 | 34.95 | 35.80 | 33.60 | 33.70 | -0.50 | -1.46% | 7,380,005 |
| 2026-03-23 | 35.70 | 35.70 | 34.20 | 34.20 | -2.75 | -7.44% | 9,299,170 |
| 2026-03-20 | 38.00 | 38.70 | 36.15 | 36.95 | -0.35 | -0.94% | 19,910,472 |
| 2026-03-19 | 36.35 | 38.95 | 36.00 | 37.30 | +0.40 | +1.08% | 51,731,525 |
| 2026-03-18 | 34.10 | 36.90 | 34.10 | 36.90 | +3.35 | +9.99% | 30,680,457 |
| 2026-03-17 | 33.25 | 34.10 | 33.15 | 33.55 | +0.75 | +2.29% | 6,037,433 |
| 2026-03-16 | 32.00 | 33.35 | 31.95 | 32.80 | +0.85 | +2.66% | 5,190,180 |
| 2026-03-13 | 32.00 | 32.30 | 31.65 | 31.95 | -0.55 | -1.69% | 4,175,476 |
| 2026-03-12 | 33.80 | 33.80 | 32.20 | 32.50 | -1.35 | -3.99% | 5,618,932 |
| 2026-03-11 | 33.95 | 34.10 | 33.60 | 33.85 | +0.70 | +2.11% | 3,572,697 |
| 2026-03-10 | 33.10 | - | - | 33.15 | - | -% | 0 |
| 2026-03-09 | 31.55 | - | - | 31.95 | - | -% | 0 |
| 2026-03-06 | 33.60 | 33.80 | 32.95 | 33.75 | +0.25 | +0.75% | 3,779,181 |
| 2026-03-05 | 33.25 | 34.15 | 33.00 | 33.50 | +1.25 | +3.88% | 5,773,427 |
| 2026-03-04 | 33.05 | 33.35 | 30.95 | 32.25 | -1.70 | -5.01% | 10,934,509 |
| 2026-03-03 | 35.60 | 36.15 | 33.70 | 33.95 | -1.25 | -3.55% | 9,961,792 |
| 2026-03-02 | 34.90 | 35.80 | 34.65 | 35.20 | -1.05 | -2.90% | 7,358,554 |
| 2026-02-26 | 35.10 | 36.80 | 34.90 | 36.25 | +1.60 | +4.62% | 14,067,337 |
| 2026-02-25 | 36.15 | 36.15 | 34.50 | 34.65 | -1.05 | -2.94% | 7,504,923 |
| 2026-02-24 | 34.45 | 35.70 | 34.45 | 35.70 | +1.20 | +3.48% | 6,021,151 |
| 2026-02-23 | 34.40 | 34.85 | 33.65 | 34.50 | +0.40 | +1.17% | 5,579,267 |