6284 佳邦
上櫃 ｜ 電子零組件業
收盤價
80.10
▼-2.20
(-2.67%)
2026-04-04
本益比
18.37
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 83.30 | 83.50 | 80.10 | 80.10 | -2.20 | -2.67% | 767,000 |
| 2026-04-03 | 83.30 | 83.50 | 80.10 | 80.10 | -2.20 | -2.67% | 767,000 |
| 2026-04-02 | 81.80 | 83.50 | 81.60 | 82.30 | +2.60 | +3.26% | 702,000 |
| 2026-04-01 | 82.00 | 82.90 | 79.60 | 79.70 | -2.30 | -2.80% | 670,000 |
| 2026-03-31 | 82.20 | 82.60 | 81.00 | 82.00 | -1.70 | -2.03% | 665,000 |
| 2026-03-28 | 82.00 | 84.30 | 81.60 | 83.70 | +1.20 | +1.45% | 958,000 |
| 2026-03-27 | 82.00 | 84.30 | 81.60 | 83.70 | +1.20 | +1.45% | 971,390 |
| 2026-03-26 | 84.10 | 84.80 | 82.40 | 82.50 | -0.80 | -0.96% | 1,209,734 |
| 2026-03-25 | 83.00 | 83.80 | 82.90 | 83.30 | +1.70 | +2.08% | 974,790 |
| 2026-03-24 | 83.00 | 84.00 | 80.50 | 81.60 | -0.60 | -0.73% | 1,005,979 |
| 2026-03-23 | 82.50 | 83.20 | 81.70 | 82.20 | -1.80 | -2.14% | 1,076,310 |
| 2026-03-20 | 85.10 | 85.40 | 82.50 | 84.00 | +0.10 | +0.12% | 1,547,404 |
| 2026-03-19 | 82.40 | 84.90 | 81.80 | 83.90 | +0.60 | +0.72% | 2,473,373 |
| 2026-03-18 | 82.50 | 83.50 | 81.10 | 83.30 | +3.30 | +4.13% | 3,995,462 |
| 2026-03-17 | 77.50 | 80.20 | 76.50 | 80.00 | +4.80 | +6.38% | 1,669,239 |
| 2026-03-16 | 74.30 | 75.20 | 73.30 | 75.20 | +1.00 | +1.35% | 505,092 |
| 2026-03-13 | 73.30 | 75.20 | 72.20 | 74.20 | +0.90 | +1.23% | 616,136 |
| 2026-03-12 | 74.80 | 75.00 | 72.70 | 73.30 | -2.00 | -2.66% | 681,541 |
| 2026-03-11 | 75.30 | 76.30 | 75.30 | 75.30 | +0.90 | +1.21% | 632,298 |
| 2026-03-10 | 74.00 | - | - | 74.40 | - | -% | 0 |
| 2026-03-09 | 74.30 | - | - | 72.70 | - | -% | 0 |
| 2026-03-06 | 79.60 | 81.10 | 79.00 | 79.60 | -0.40 | -0.50% | 514,285 |
| 2026-03-05 | 80.10 | 81.50 | 79.60 | 80.00 | +2.00 | +2.56% | 841,410 |
| 2026-03-04 | 82.80 | 82.90 | 78.00 | 78.00 | -6.00 | -7.14% | 1,375,627 |
| 2026-03-03 | 85.90 | 87.20 | 83.80 | 84.00 | -1.60 | -1.87% | 1,228,434 |
| 2026-03-02 | 85.00 | 86.60 | 84.30 | 85.60 | -1.80 | -2.06% | 1,270,025 |
| 2026-02-26 | 86.10 | 88.20 | 84.50 | 87.40 | +1.40 | +1.63% | 1,716,971 |
| 2026-02-25 | 85.90 | 86.30 | 84.70 | 86.00 | +1.10 | +1.30% | 1,176,254 |
| 2026-02-24 | 83.90 | 86.10 | 83.60 | 84.90 | +1.20 | +1.43% | 1,537,961 |
| 2026-02-23 | 82.80 | 85.00 | 82.70 | 83.70 | +2.20 | +2.70% | 1,264,650 |