6204 艾華
上櫃 ｜ 電子零組件業
收盤價
90.10
▲+5.60
(+6.63%)
2026-05-28
本益比
91.94
殖利率
0.00%
股價淨值比
5.79
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 85.10 | 91.00 | 85.00 | 90.10 | +5.60 | +6.63% | 859,000 |
| 2026-05-27 | 90.00 | 90.10 | 84.00 | 84.50 | -5.60 | -6.22% | 502,000 |
| 2026-05-26 | 92.80 | 93.80 | 90.00 | 90.10 | +0.10 | +0.11% | 1,026,000 |
| 2026-05-23 | 84.70 | 91.00 | 84.60 | 90.00 | +5.30 | +6.26% | 845,000 |
| 2026-05-22 | 83.70 | 88.30 | 83.70 | 84.70 | +1.20 | +1.44% | 562,000 |
| 2026-05-21 | 83.20 | 87.00 | 83.00 | 83.50 | -0.10 | -0.12% | 331,000 |
| 2026-05-20 | 86.70 | 88.60 | 83.40 | 83.60 | -3.10 | -3.58% | 781,000 |
| 2026-05-19 | 82.00 | 86.90 | 79.90 | 86.70 | +4.00 | +4.84% | 545,000 |
| 2026-05-16 | 85.00 | 88.60 | 82.60 | 82.70 | -1.10 | -1.31% | 1,379,000 |
| 2026-05-15 | 79.00 | 84.80 | 79.00 | 83.80 | +3.90 | +4.88% | 923,000 |
| 2026-05-14 | 77.20 | 82.10 | 77.10 | 79.90 | +2.90 | +3.77% | 972,000 |
| 2026-05-13 | 73.00 | 77.80 | 71.00 | 77.00 | +4.00 | +5.48% | 618,000 |
| 2026-05-12 | 75.90 | 75.90 | 72.00 | 73.00 | -0.40 | -0.54% | 185,000 |
| 2026-05-09 | 72.30 | 74.60 | 71.10 | 73.40 | -0.50 | -0.68% | 153,000 |
| 2026-05-08 | 73.60 | 76.50 | 72.80 | 73.90 | +1.10 | +1.51% | 240,000 |
| 2026-05-07 | 76.70 | 77.50 | 72.50 | 72.80 | -3.30 | -4.34% | 516,000 |
| 2026-05-06 | 72.60 | 76.50 | 71.30 | 76.10 | +4.30 | +5.99% | 472,000 |
| 2026-05-05 | 72.10 | 74.50 | 70.30 | 71.80 | +0.30 | +0.42% | 504,000 |
| 2026-05-02 | 70.60 | 71.80 | 69.60 | 71.50 | +2.00 | +2.88% | 310,000 |
| 2026-05-01 | 70.60 | 71.80 | 69.60 | 71.50 | +2.00 | +2.88% | 310,000 |
| 2026-04-30 | 69.00 | 71.00 | 67.50 | 69.50 | 0.00 | 0.00% | 282,000 |
| 2026-04-29 | 64.90 | 69.50 | 64.50 | 69.50 | +6.20 | +9.79% | 278,000 |
| 2026-04-28 | 63.50 | 63.50 | 60.00 | 63.30 | +0.10 | +0.16% | 56,000 |
| 2026-04-25 | 65.50 | 65.50 | 63.10 | 63.20 | -2.30 | -3.51% | 90,000 |
| 2026-04-24 | 67.60 | 67.60 | 63.00 | 65.50 | -1.50 | -2.24% | 111,000 |
| 2026-04-23 | 66.20 | 67.50 | 66.20 | 67.00 | 0.00 | 0.00% | 74,000 |
| 2026-04-22 | 68.60 | 68.60 | 66.60 | 67.00 | -1.60 | -2.33% | 105,000 |
| 2026-04-21 | 68.50 | 70.90 | 67.80 | 68.60 | +0.10 | +0.15% | 442,000 |
| 2026-04-18 | 65.20 | 69.00 | 64.90 | 68.50 | +3.70 | +5.71% | 374,000 |
| 2026-04-17 | 65.30 | 67.90 | 64.60 | 64.80 | -0.10 | -0.15% | 122,000 |