6229 研通
上櫃 ｜ 半導體業
收盤價
20.60
▼-0.25
(-1.20%)
2026-04-04
本益比
412.00
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 | 20.65 | 20.80 | 20.55 | 20.60 | -0.25 | -1.20% | 27,000 |
| 2026-04-03 | 20.65 | 20.80 | 20.55 | 20.60 | -0.25 | -1.20% | 27,000 |
| 2026-04-02 | 20.60 | 20.90 | 20.55 | 20.85 | +0.30 | +1.46% | 66,000 |
| 2026-04-01 | 20.65 | 20.80 | 20.50 | 20.55 | -0.30 | -1.44% | 50,000 |
| 2026-03-31 | 20.85 | 20.95 | 20.75 | 20.85 | -0.45 | -2.11% | 31,000 |
| 2026-03-28 | 20.80 | 21.30 | 20.80 | 21.30 | +0.05 | +0.24% | 70,000 |
| 2026-03-27 | 20.80 | 21.30 | 20.80 | 21.30 | +0.05 | +0.24% | 70,087 |
| 2026-03-26 | 21.30 | 21.55 | 21.20 | 21.25 | -0.05 | -0.23% | 50,239 |
| 2026-03-25 | 21.20 | 21.55 | 21.10 | 21.30 | +0.25 | +1.19% | 43,416 |
| 2026-03-24 | 21.20 | 21.20 | 21.00 | 21.05 | -0.15 | -0.71% | 34,550 |
| 2026-03-23 | 21.45 | 21.45 | 21.20 | 21.20 | -0.35 | -1.62% | 46,477 |
| 2026-03-20 | 21.30 | 21.55 | 21.15 | 21.55 | +0.25 | +1.17% | 88,042 |
| 2026-03-19 | 21.40 | 21.45 | 21.30 | 21.30 | -0.10 | -0.47% | 36,592 |
| 2026-03-18 | 21.75 | 21.75 | 21.30 | 21.40 | -0.10 | -0.47% | 85,780 |
| 2026-03-17 | 21.80 | 21.80 | 21.20 | 21.50 | +0.05 | +0.23% | 62,648 |
| 2026-03-16 | 21.85 | 22.00 | 21.05 | 21.45 | -0.20 | -0.92% | 109,862 |
| 2026-03-13 | 21.85 | 21.85 | 21.65 | 21.65 | -0.05 | -0.23% | 19,280 |
| 2026-03-12 | 21.85 | 21.85 | 21.50 | 21.70 | -0.10 | -0.46% | 80,712 |
| 2026-03-11 | 22.80 | 22.80 | 21.45 | 21.80 | -0.30 | -1.36% | 317,096 |
| 2026-03-10 | 22.10 | - | - | 22.10 | - | -% | 0 |
| 2026-03-09 | 22.30 | - | - | 22.10 | - | -% | 0 |
| 2026-03-06 | 22.80 | 22.80 | 22.35 | 22.80 | +0.20 | +0.88% | 29,122 |
| 2026-03-05 | 22.45 | 22.70 | 22.40 | 22.60 | +0.25 | +1.12% | 46,074 |
| 2026-03-04 | 22.60 | 22.60 | 21.95 | 22.35 | -0.60 | -2.61% | 110,178 |
| 2026-03-03 | 23.40 | 23.45 | 22.65 | 22.95 | -0.25 | -1.08% | 64,671 |
| 2026-03-02 | 22.80 | 23.40 | 22.80 | 23.20 | +0.20 | +0.87% | 72,070 |
| 2026-02-26 | 22.75 | 23.00 | 22.75 | 23.00 | +0.25 | +1.10% | 83,277 |
| 2026-02-25 | 22.75 | 22.80 | 22.50 | 22.75 | 0.00 | 0.00% | 79,033 |
| 2026-02-24 | 22.40 | 22.95 | 22.40 | 22.75 | +0.35 | +1.56% | 35,375 |
| 2026-02-23 | 22.20 | 22.45 | 22.10 | 22.40 | +0.30 | +1.36% | 61,257 |