6271 同欣電
上市 ｜ 半導體業
收盤價
260.50
▲+17.00
(+6.98%)
2026-05-28
本益比
38.65
殖利率
1.15%
股價淨值比
2.06
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 247.50 | 260.50 | 242.50 | 260.50 | +17.00 | +6.98% | 24,724,716 |
| 2026-05-27 | 247.50 | 260.50 | 242.50 | 260.50 | +17.00 | +6.98% | 24,724,716 |
| 2026-05-26 | 217.00 | 226.50 | 217.00 | 226.50 | +20.50 | +9.95% | 8,498,194 |
| 2026-05-23 | 193.00 | 206.00 | 188.50 | 206.00 | +18.50 | +9.87% | 21,336,993 |
| 2026-05-22 | 182.00 | 188.50 | 181.00 | 187.50 | +6.50 | +3.59% | 6,529,276 |
| 2026-05-21 | 185.00 | 188.50 | 180.50 | 181.00 | -4.00 | -2.16% | 4,045,782 |
| 2026-05-20 | 176.00 | 185.00 | 174.50 | 185.00 | +8.00 | +4.52% | 5,745,628 |
| 2026-05-19 | 185.50 | 186.50 | 176.50 | 177.00 | -6.50 | -3.54% | 5,752,770 |
| 2026-05-16 | 184.50 | 188.50 | 183.00 | 183.50 | +1.50 | +0.82% | 4,923,226 |
| 2026-05-15 | 182.00 | 182.50 | 178.50 | 182.00 | -1.00 | -0.55% | 3,615,782 |
| 2026-05-14 | 186.50 | 186.50 | 182.50 | 183.00 | -2.50 | -1.35% | 4,248,441 |
| 2026-05-13 | 183.00 | 185.50 | 178.50 | 185.50 | +4.00 | +2.20% | 5,440,818 |
| 2026-05-12 | 181.50 | 185.50 | 178.00 | 181.50 | +1.50 | +0.83% | 7,838,365 |
| 2026-05-09 | 181.50 | 182.50 | 178.00 | 180.00 | +0.50 | +0.28% | 6,450,379 |
| 2026-05-08 | 179.00 | 182.00 | 175.50 | 179.50 | +2.00 | +1.13% | 7,692,381 |
| 2026-05-07 | 178.00 | 180.50 | 176.00 | 177.50 | -0.50 | -0.28% | 6,770,582 |
| 2026-05-06 | 174.50 | 181.50 | 173.00 | 178.00 | +5.00 | +2.89% | 4,844,154 |
| 2026-05-05 | 174.50 | 178.00 | 171.50 | 173.00 | 0.00 | 0.00% | 4,262,807 |
| 2026-05-02 | 174.50 | 178.00 | 171.50 | 173.00 | 0.00 | 0.00% | 4,262,807 |
| 2026-05-01 | 174.00 | 175.00 | 171.00 | 173.00 | -2.50 | -1.42% | 4,295,890 |
| 2026-04-30 | 175.00 | 179.50 | 173.50 | 175.50 | +1.50 | +0.86% | 2,694,938 |
| 2026-04-29 | 178.50 | 179.00 | 172.50 | 174.00 | -4.00 | -2.25% | 5,609,622 |
| 2026-04-28 | 178.50 | 181.00 | 174.00 | 178.00 | +1.50 | +0.85% | 6,884,445 |
| 2026-04-25 | 186.50 | 187.00 | 169.50 | 176.50 | -8.50 | -4.59% | 16,662,965 |
| 2026-04-24 | 190.00 | 193.50 | 185.00 | 185.00 | -2.50 | -1.33% | 8,759,679 |
| 2026-04-23 | 187.00 | 189.00 | 183.50 | 187.50 | +2.00 | +1.08% | 9,760,233 |
| 2026-04-22 | 187.00 | 188.00 | 182.00 | 185.50 | 0.00 | 0.00% | 8,897,473 |
| 2026-04-21 | 184.50 | 187.00 | 182.00 | 185.50 | +0.50 | +0.27% | 8,570,479 |
| 2026-04-18 | 191.00 | 192.50 | 182.00 | 185.00 | +2.00 | +1.09% | 20,196,785 |
| 2026-04-17 | 177.50 | 188.00 | 170.50 | 183.00 | +7.00 | +3.98% | 25,038,649 |