6221 晉泰
上櫃 ｜ 資訊服務業
收盤價
22.90
▼-0.40
(-1.72%)
2026-05-28
本益比
10.80
殖利率
0.00%
股價淨值比
1.25
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 23.45 | 23.60 | 22.75 | 22.90 | -0.40 | -1.72% | 233,000 |
| 2026-05-27 | 23.55 | 23.55 | 22.80 | 23.30 | +0.25 | +1.08% | 160,000 |
| 2026-05-26 | 23.50 | 23.50 | 22.75 | 23.05 | -0.15 | -0.65% | 220,000 |
| 2026-05-23 | 23.00 | 23.45 | 22.65 | 23.20 | +0.20 | +0.87% | 180,000 |
| 2026-05-22 | 23.00 | 23.25 | 22.95 | 23.00 | 0.00 | 0.00% | 80,000 |
| 2026-05-21 | 22.80 | 23.30 | 22.80 | 23.00 | +0.20 | +0.88% | 79,000 |
| 2026-05-20 | 22.60 | 23.15 | 22.55 | 22.80 | +0.25 | +1.11% | 81,000 |
| 2026-05-19 | 22.55 | 22.95 | 22.00 | 22.55 | 0.00 | 0.00% | 189,000 |
| 2026-05-16 | 23.05 | 23.45 | 22.50 | 22.55 | -0.55 | -2.38% | 667,000 |
| 2026-05-15 | 23.85 | 23.85 | 23.05 | 23.10 | -0.80 | -3.35% | 649,000 |
| 2026-05-14 | 23.80 | 24.30 | 23.80 | 23.90 | -0.30 | -1.24% | 145,000 |
| 2026-05-13 | 24.40 | 24.45 | 23.85 | 24.20 | -0.20 | -0.82% | 290,000 |
| 2026-05-12 | 25.45 | 25.45 | 24.20 | 24.40 | -1.00 | -3.94% | 639,000 |
| 2026-05-09 | 25.65 | 25.70 | 25.30 | 25.40 | -0.25 | -0.97% | 206,000 |
| 2026-05-08 | 25.80 | 25.80 | 25.60 | 25.65 | -0.15 | -0.58% | 108,000 |
| 2026-05-07 | 26.10 | 26.10 | 25.60 | 25.80 | 0.00 | 0.00% | 167,000 |
| 2026-05-06 | 26.00 | 26.00 | 25.45 | 25.80 | -0.05 | -0.19% | 275,000 |
| 2026-05-05 | 26.00 | 26.05 | 25.75 | 25.85 | -0.15 | -0.58% | 1,494,000 |
| 2026-05-02 | 26.20 | 26.40 | 25.95 | 26.00 | -0.20 | -0.76% | 153,000 |
| 2026-05-01 | 26.20 | 26.40 | 25.95 | 26.00 | -0.20 | -0.76% | 153,000 |
| 2026-04-30 | 26.55 | 26.55 | 26.10 | 26.20 | -0.35 | -1.32% | 58,000 |
| 2026-04-29 | 26.00 | 27.45 | 25.55 | 26.55 | +1.05 | +4.12% | 528,000 |
| 2026-04-28 | 26.30 | 26.30 | 25.40 | 25.50 | -0.75 | -2.86% | 249,000 |
| 2026-04-25 | 26.15 | 26.70 | 26.15 | 26.25 | -0.30 | -1.13% | 143,000 |
| 2026-04-24 | 27.50 | 27.50 | 26.50 | 26.55 | -0.70 | -2.57% | 151,000 |
| 2026-04-23 | 27.50 | 27.50 | 27.10 | 27.25 | -0.25 | -0.91% | 128,000 |
| 2026-04-22 | 28.10 | 28.80 | 27.50 | 27.50 | -0.60 | -2.14% | 293,000 |
| 2026-04-21 | 27.60 | 28.50 | 27.60 | 28.10 | +0.50 | +1.81% | 800,000 |
| 2026-04-18 | 26.80 | 28.00 | 26.65 | 27.60 | +0.80 | +2.99% | 1,217,000 |
| 2026-04-17 | 26.70 | 26.95 | 26.55 | 26.80 | +0.10 | +0.37% | 84,000 |