6271 同欣電
上市 ｜ 半導體業
收盤價
151.50
▲+2.50
(+1.68%)
2026-04-04
本益比
19.83
殖利率
1.98%
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 | 149.00 | 155.00 | 149.00 | 151.50 | +2.50 | +1.68% | 5,005,875 |
| 2026-04-03 | 145.50 | 151.00 | 145.50 | 149.00 | +8.50 | +6.05% | 3,028,576 |
| 2026-04-02 | 145.00 | 147.00 | 140.00 | 140.50 | -7.00 | -4.75% | 3,465,586 |
| 2026-04-01 | 147.50 | 148.50 | 143.00 | 147.50 | -4.50 | -2.96% | 3,707,019 |
| 2026-03-31 | 147.50 | 148.50 | 143.00 | 147.50 | -4.50 | -2.96% | 3,707,019 |
| 2026-03-28 | 145.50 | 154.00 | 145.00 | 152.00 | +4.00 | +2.70% | 4,187,135 |
| 2026-03-27 | 145.50 | 154.00 | 145.00 | 152.00 | +4.00 | +2.70% | 4,187,135 |
| 2026-03-26 | 153.00 | 156.50 | 148.00 | 148.00 | -3.00 | -1.99% | 3,299,555 |
| 2026-03-25 | 149.50 | 155.00 | 148.50 | 151.00 | +6.50 | +4.50% | 2,698,363 |
| 2026-03-24 | 150.00 | 150.50 | 142.50 | 144.50 | -1.50 | -1.03% | 2,224,205 |
| 2026-03-23 | 150.00 | 152.00 | 146.00 | 146.00 | -8.50 | -5.50% | 2,994,436 |
| 2026-03-20 | 159.00 | 159.00 | 151.00 | 154.50 | -2.50 | -1.59% | 3,975,000 |
| 2026-03-19 | 159.50 | 162.50 | 156.00 | 157.00 | -4.00 | -2.48% | 4,128,823 |
| 2026-03-18 | 162.50 | 164.00 | 159.00 | 161.00 | +2.00 | +1.26% | 5,396,187 |
| 2026-03-17 | 154.50 | 164.50 | 154.00 | 159.00 | +6.50 | +4.26% | 7,845,006 |
| 2026-03-16 | 151.50 | 153.50 | 148.50 | 152.50 | +2.50 | +1.67% | 3,589,973 |
| 2026-03-13 | 145.50 | 153.00 | 144.00 | 150.00 | +0.50 | +0.33% | 3,850,332 |
| 2026-03-12 | 151.00 | 154.00 | 147.50 | 149.50 | -1.50 | -0.99% | 4,471,751 |
| 2026-03-11 | 150.00 | 155.00 | 149.50 | 151.00 | +3.50 | +2.37% | 4,126,622 |
| 2026-03-10 | 148.00 | 150.00 | 143.50 | 147.50 | +4.00 | +2.79% | 4,778,578 |
| 2026-03-09 | 144.00 | 146.50 | 143.50 | 143.50 | -15.50 | -9.75% | 4,196,551 |
| 2026-03-06 | 156.50 | 162.00 | 155.00 | 159.00 | +2.50 | +1.60% | 4,369,942 |
| 2026-03-05 | 164.00 | 165.00 | 156.00 | 156.50 | +1.50 | +0.97% | 7,418,950 |
| 2026-03-04 | 163.00 | 164.50 | 153.00 | 155.00 | -13.00 | -7.74% | 10,551,877 |
| 2026-03-03 | 172.00 | 178.00 | 165.50 | 168.00 | -2.50 | -1.47% | 13,378,194 |
| 2026-03-02 | 170.50 | 178.00 | 168.50 | 170.50 | -6.50 | -3.67% | 9,222,118 |
| 2026-02-26 | 194.50 | 196.00 | 173.00 | 177.00 | -12.00 | -6.35% | 27,559,956 |
| 2026-02-25 | 179.00 | 189.00 | 168.50 | 189.00 | +17.00 | +9.88% | 21,477,954 |
| 2026-02-24 | 164.00 | 175.50 | 162.00 | 172.00 | +6.50 | +3.93% | 16,336,529 |
| 2026-02-23 | 155.50 | 167.50 | 152.50 | 165.50 | +12.50 | +8.17% | 11,234,536 |