6229 研通
上櫃 ｜ 半導體業
收盤價
26.50
▼-1.10
(-3.99%)
2026-05-28
本益比
294.44
殖利率
0.00%
股價淨值比
1.51
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 28.15 | 28.15 | 26.40 | 26.50 | -1.10 | -3.99% | 542,000 |
| 2026-05-27 | 27.60 | 27.90 | 27.20 | 27.60 | 0.00 | 0.00% | 382,000 |
| 2026-05-26 | 27.70 | 28.05 | 27.15 | 27.60 | +0.05 | +0.18% | 322,000 |
| 2026-05-23 | 27.15 | 27.80 | 26.65 | 27.55 | +0.50 | +1.85% | 366,000 |
| 2026-05-22 | 26.75 | 27.40 | 26.75 | 27.05 | +0.70 | +2.66% | 231,000 |
| 2026-05-21 | 25.70 | 26.90 | 25.70 | 26.35 | +0.75 | +2.93% | 224,000 |
| 2026-05-20 | 26.30 | 26.90 | 25.55 | 25.60 | -0.70 | -2.66% | 464,000 |
| 2026-05-19 | 27.10 | 27.10 | 26.00 | 26.30 | -0.80 | -2.95% | 472,000 |
| 2026-05-16 | 29.30 | 29.30 | 27.10 | 27.10 | -1.40 | -4.91% | 900,000 |
| 2026-05-15 | 28.70 | 29.00 | 27.90 | 28.50 | -0.10 | -0.35% | 460,000 |
| 2026-05-14 | 30.00 | 30.00 | 27.50 | 28.60 | -1.85 | -6.08% | 1,399,000 |
| 2026-05-13 | 29.35 | 31.15 | 28.40 | 30.45 | +1.10 | +3.75% | 1,456,000 |
| 2026-05-12 | 29.20 | 30.55 | 29.00 | 29.35 | +0.35 | +1.21% | 781,000 |
| 2026-05-09 | 30.35 | 30.35 | 28.45 | 29.00 | -2.15 | -6.90% | 1,553,000 |
| 2026-05-08 | 29.45 | 31.25 | 28.05 | 31.15 | +2.70 | +9.49% | 2,530,000 |
| 2026-05-07 | 26.60 | 28.45 | 26.30 | 28.45 | +2.55 | +9.85% | 1,236,000 |
| 2026-05-06 | 25.85 | 26.20 | 25.75 | 25.90 | 0.00 | 0.00% | 246,000 |
| 2026-05-05 | 26.00 | 26.35 | 25.85 | 25.90 | +0.20 | +0.78% | 406,000 |
| 2026-05-02 | 25.85 | 26.50 | 25.35 | 25.70 | +0.35 | +1.38% | 359,000 |
| 2026-05-01 | 25.85 | 26.50 | 25.35 | 25.70 | +0.35 | +1.38% | 359,000 |
| 2026-04-30 | 25.55 | 25.80 | 24.90 | 25.35 | 0.00 | 0.00% | 183,000 |
| 2026-04-29 | 25.50 | 26.15 | 25.35 | 25.35 | 0.00 | 0.00% | 180,000 |
| 2026-04-28 | 25.90 | 25.90 | 25.20 | 25.35 | -0.55 | -2.12% | 185,000 |
| 2026-04-25 | 26.00 | 26.30 | 25.20 | 25.90 | +0.50 | +1.97% | 225,000 |
| 2026-04-24 | 27.50 | 27.50 | 24.40 | 25.40 | -1.45 | -5.40% | 486,000 |
| 2026-04-23 | 27.00 | 27.10 | 26.30 | 26.85 | -0.35 | -1.29% | 486,000 |
| 2026-04-22 | 25.60 | 27.50 | 25.55 | 27.20 | +1.70 | +6.67% | 966,000 |
| 2026-04-21 | 26.20 | 26.30 | 25.20 | 25.50 | +0.30 | +1.19% | 435,000 |
| 2026-04-18 | 25.20 | 25.70 | 24.70 | 25.20 | +0.50 | +2.02% | 356,000 |
| 2026-04-17 | 25.05 | 25.20 | 23.90 | 24.70 | -0.50 | -1.98% | 669,000 |