6206 飛捷
上市 ｜ 電腦及週邊設備業
收盤價
138.50
▼-1.50
(-1.07%)
2026-05-29
本益比
19.42
殖利率
3.97%
股價淨值比
3.57
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 141.00 | 143.50 | 138.50 | 138.50 | -1.50 | -1.07% | 2,117,347 |
| 2026-05-28 | 145.00 | 145.00 | 137.00 | 140.00 | -4.00 | -2.78% | 2,852,483 |
| 2026-05-27 | 145.00 | 145.00 | 137.00 | 140.00 | -4.00 | -2.78% | 2,852,483 |
| 2026-05-26 | 136.50 | 142.00 | 133.50 | 140.00 | +3.00 | +2.19% | 3,440,403 |
| 2026-05-23 | 136.50 | 137.00 | 133.50 | 137.00 | +6.00 | +4.58% | 3,787,094 |
| 2026-05-22 | 129.50 | 131.00 | 126.50 | 131.00 | +1.50 | +1.16% | 1,556,563 |
| 2026-05-21 | 128.50 | 134.00 | 128.00 | 129.50 | -0.50 | -0.38% | 1,871,135 |
| 2026-05-20 | 128.50 | 133.50 | 126.00 | 130.00 | 0.00 | 0.00% | 2,430,604 |
| 2026-05-19 | 136.50 | 139.50 | 130.00 | 130.00 | -6.50 | -4.76% | 4,047,061 |
| 2026-05-16 | 141.50 | 142.50 | 134.00 | 136.50 | -2.00 | -1.44% | 4,342,545 |
| 2026-05-15 | 138.50 | 141.50 | 137.00 | 138.50 | -1.50 | -1.07% | 3,607,355 |
| 2026-05-14 | 135.00 | 142.00 | 132.50 | 140.00 | +9.50 | +7.28% | 9,680,659 |
| 2026-05-13 | 128.00 | 130.50 | 127.00 | 130.50 | +11.50 | +9.66% | 5,058,880 |
| 2026-05-12 | 121.00 | 123.50 | 117.50 | 119.00 | +2.00 | +1.71% | 5,367,458 |
| 2026-05-09 | 111.00 | 119.00 | 110.50 | 117.00 | +6.50 | +5.88% | 3,885,536 |
| 2026-05-08 | 111.00 | 112.50 | 109.50 | 110.50 | 0.00 | 0.00% | 1,023,761 |
| 2026-05-07 | 111.00 | 112.00 | 109.50 | 110.50 | -0.50 | -0.45% | 887,866 |
| 2026-05-06 | 110.50 | 111.00 | 108.00 | 111.00 | +3.00 | +2.78% | 1,301,727 |
| 2026-05-05 | 106.00 | 108.00 | 105.00 | 108.00 | +2.00 | +1.89% | 711,118 |
| 2026-05-02 | 106.00 | 108.00 | 105.00 | 108.00 | +2.00 | +1.89% | 711,118 |
| 2026-05-01 | 105.00 | 107.00 | 105.00 | 106.00 | +1.00 | +0.95% | 525,129 |
| 2026-04-30 | 105.50 | 105.50 | 103.50 | 105.00 | -1.00 | -0.94% | 729,326 |
| 2026-04-29 | 105.50 | 106.00 | 103.50 | 106.00 | +0.50 | +0.47% | 711,732 |
| 2026-04-28 | 108.50 | 108.50 | 104.00 | 105.50 | -1.50 | -1.40% | 1,045,636 |
| 2026-04-25 | 112.50 | 113.00 | 105.00 | 107.00 | -4.50 | -4.04% | 1,819,370 |
| 2026-04-24 | 111.50 | 113.00 | 110.00 | 111.50 | +1.00 | +0.90% | 1,728,041 |
| 2026-04-23 | 109.00 | 111.00 | 109.00 | 110.50 | +3.50 | +3.27% | 1,825,789 |
| 2026-04-22 | 109.50 | 110.50 | 107.00 | 107.00 | -1.00 | -0.93% | 1,079,458 |
| 2026-04-21 | 106.50 | 109.50 | 106.50 | 108.00 | +1.50 | +1.41% | 1,379,337 |
| 2026-04-18 | 104.50 | 107.50 | 104.00 | 106.50 | +3.50 | +3.40% | 1,340,638 |