6279 胡連
上櫃 ｜ 電子零組件業
收盤價
122.50
▲+6.00
(+5.15%)
2026-05-29
本益比
13.09
殖利率
0.00%
股價淨值比
1.56
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 119.00 | 127.50 | 119.00 | 122.50 | +6.00 | +5.15% | 3,064,000 |
| 2026-05-28 | 117.00 | 119.00 | 116.00 | 116.50 | -0.50 | -0.43% | 624,000 |
| 2026-05-27 | 119.00 | 119.50 | 116.00 | 117.00 | -2.00 | -1.68% | 956,000 |
| 2026-05-26 | 121.00 | 121.00 | 118.00 | 119.00 | -1.00 | -0.83% | 1,022,000 |
| 2026-05-23 | 119.50 | 120.50 | 118.50 | 120.00 | +0.50 | +0.42% | 1,130,000 |
| 2026-05-22 | 118.50 | 120.50 | 118.50 | 119.50 | +2.00 | +1.70% | 922,000 |
| 2026-05-21 | 113.50 | 118.50 | 113.50 | 117.50 | +4.00 | +3.52% | 1,235,000 |
| 2026-05-20 | 114.50 | 116.50 | 113.00 | 113.50 | 0.00 | 0.00% | 695,000 |
| 2026-05-19 | 115.00 | 115.00 | 113.50 | 113.50 | -2.00 | -1.73% | 695,000 |
| 2026-05-16 | 117.50 | 118.50 | 115.50 | 115.50 | -2.00 | -1.70% | 645,000 |
| 2026-05-15 | 120.00 | 120.00 | 117.00 | 117.50 | -1.00 | -0.84% | 652,000 |
| 2026-05-14 | 119.00 | 121.50 | 118.00 | 118.50 | -0.50 | -0.42% | 732,000 |
| 2026-05-13 | 120.50 | 121.00 | 118.50 | 119.00 | -1.50 | -1.24% | 1,091,000 |
| 2026-05-12 | 122.00 | 123.50 | 120.00 | 120.50 | -3.50 | -2.82% | 1,866,000 |
| 2026-05-09 | 123.50 | 126.50 | 122.00 | 124.00 | 0.00 | 0.00% | 2,432,000 |
| 2026-05-08 | 115.00 | 124.00 | 115.00 | 124.00 | +8.00 | +6.90% | 4,315,000 |
| 2026-05-07 | 110.50 | 116.50 | 108.50 | 116.00 | +7.00 | +6.42% | 2,465,000 |
| 2026-05-06 | 106.50 | 109.50 | 106.00 | 109.00 | +3.00 | +2.83% | 578,000 |
| 2026-05-05 | 108.50 | 108.50 | 105.00 | 106.00 | -1.50 | -1.40% | 481,000 |
| 2026-05-02 | 105.00 | 108.00 | 105.00 | 107.50 | +1.50 | +1.42% | 391,000 |
| 2026-05-01 | 105.00 | 108.00 | 105.00 | 107.50 | +1.50 | +1.42% | 391,000 |
| 2026-04-30 | 103.50 | 106.00 | 103.50 | 106.00 | +1.50 | +1.44% | 162,000 |
| 2026-04-29 | 105.50 | 105.50 | 104.00 | 104.50 | -1.00 | -0.95% | 241,000 |
| 2026-04-28 | 106.50 | 106.50 | 103.00 | 105.50 | -0.50 | -0.47% | 404,000 |
| 2026-04-25 | 107.50 | 108.50 | 106.00 | 106.00 | -1.50 | -1.40% | 244,000 |
| 2026-04-24 | 110.00 | 111.50 | 105.00 | 107.50 | -2.50 | -2.27% | 763,000 |
| 2026-04-23 | 109.00 | 110.00 | 108.00 | 110.00 | +1.50 | +1.38% | 390,000 |
| 2026-04-22 | 108.50 | 109.50 | 108.00 | 108.50 | +0.50 | +0.46% | 348,000 |
| 2026-04-21 | 110.00 | 110.00 | 107.50 | 108.00 | -1.00 | -0.92% | 405,000 |
| 2026-04-18 | 107.50 | 109.50 | 106.50 | 109.00 | +2.00 | +1.87% | 668,000 |