6204 艾華
上櫃 ｜ 電子零組件業
收盤價
59.50
▲+0.60
(+1.02%)
2026-04-04
本益比
50.42
殖利率
0.00%
股價淨值比
3.82
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 58.80 | 59.50 | 58.20 | 59.50 | +0.60 | +1.02% | 30,000 |
| 2026-04-03 | 58.80 | 59.50 | 58.20 | 59.50 | +0.60 | +1.02% | 30,000 |
| 2026-04-02 | 59.00 | 61.00 | 58.50 | 58.90 | +0.90 | +1.55% | 73,000 |
| 2026-04-01 | 61.80 | 61.80 | 58.00 | 58.00 | -2.60 | -4.29% | 77,000 |
| 2026-03-31 | 61.90 | 61.90 | 60.00 | 60.60 | -0.30 | -0.49% | 13,000 |
| 2026-03-28 | 59.70 | 61.00 | 59.70 | 60.90 | +0.40 | +0.66% | 33,000 |
| 2026-03-27 | 59.70 | 61.00 | 59.70 | 60.90 | +0.40 | +0.66% | 33,060 |
| 2026-03-26 | 61.50 | 61.70 | 60.30 | 60.50 | -0.60 | -0.98% | 38,253 |
| 2026-03-25 | 62.90 | 62.90 | 60.60 | 61.10 | +0.60 | +0.99% | 58,323 |
| 2026-03-24 | 61.10 | 61.10 | 59.00 | 60.50 | -0.50 | -0.82% | 63,783 |
| 2026-03-23 | 61.20 | 61.50 | 59.00 | 61.00 | -1.00 | -1.61% | 53,697 |
| 2026-03-20 | 63.00 | 63.80 | 61.90 | 62.00 | -1.50 | -2.36% | 64,143 |
| 2026-03-19 | 62.00 | 65.40 | 62.00 | 63.50 | -0.40 | -0.63% | 79,583 |
| 2026-03-18 | 63.90 | 65.90 | 63.90 | 63.90 | 0.00 | 0.00% | 56,397 |
| 2026-03-17 | 63.00 | 64.70 | 63.00 | 63.90 | +0.90 | +1.43% | 55,401 |
| 2026-03-16 | 62.60 | 63.40 | 62.50 | 63.00 | +0.40 | +0.64% | 22,350 |
| 2026-03-13 | 63.00 | 63.40 | 62.30 | 62.60 | +0.10 | +0.16% | 32,206 |
| 2026-03-12 | 62.70 | 64.40 | 62.00 | 62.50 | -2.20 | -3.40% | 80,416 |
| 2026-03-11 | 61.90 | 64.70 | 61.90 | 64.70 | +2.90 | +4.69% | 83,319 |
| 2026-03-10 | 62.10 | - | - | 61.80 | - | -% | 0 |
| 2026-03-09 | 65.80 | - | - | 61.50 | - | -% | 0 |
| 2026-03-06 | 64.80 | 66.90 | 64.80 | 66.90 | +2.10 | +3.24% | 60,288 |
| 2026-03-05 | 64.30 | 66.40 | 64.30 | 64.80 | +1.00 | +1.57% | 88,980 |
| 2026-03-04 | 66.80 | 66.90 | 63.80 | 63.80 | -4.30 | -6.31% | 159,398 |
| 2026-03-03 | 69.20 | 70.10 | 68.00 | 68.10 | -0.90 | -1.30% | 93,233 |
| 2026-03-02 | 68.50 | 71.30 | 68.10 | 69.00 | -1.10 | -1.57% | 138,909 |
| 2026-02-26 | 71.30 | 71.30 | 68.20 | 70.10 | -1.10 | -1.54% | 110,911 |
| 2026-02-25 | 72.60 | 73.10 | 70.70 | 71.20 | -1.40 | -1.93% | 127,921 |
| 2026-02-24 | 72.80 | 74.80 | 72.60 | 72.60 | -0.80 | -1.09% | 146,385 |
| 2026-02-23 | 73.50 | 75.00 | 72.20 | 73.40 | +1.50 | +2.09% | 197,300 |