6285 啟碁
上市 ｜ 通信網路業
收盤價
311.50
▲+7.00
(+2.30%)
2026-05-29
本益比
45.94
殖利率
1.38%
股價淨值比
4.31
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 309.00 | 320.00 | 305.00 | 311.50 | +7.00 | +2.30% | 29,309,069 |
| 2026-05-28 | 302.00 | 308.50 | 290.00 | 304.50 | +6.50 | +2.18% | 21,738,108 |
| 2026-05-27 | 302.00 | 308.50 | 290.00 | 304.50 | +6.50 | +2.18% | 21,738,108 |
| 2026-05-26 | 281.00 | 298.00 | 279.00 | 296.00 | +15.50 | +5.53% | 30,884,029 |
| 2026-05-23 | 287.00 | 293.00 | 276.00 | 280.50 | +1.50 | +0.54% | 24,906,402 |
| 2026-05-22 | 296.00 | 302.50 | 278.00 | 279.00 | -13.00 | -4.45% | 43,247,428 |
| 2026-05-21 | 290.50 | 310.00 | 287.50 | 292.00 | +6.00 | +2.10% | 55,259,593 |
| 2026-05-20 | 254.00 | 286.00 | 254.00 | 286.00 | +26.00 | +10.00% | 38,831,000 |
| 2026-05-19 | 265.50 | 271.00 | 258.00 | 260.00 | -2.00 | -0.76% | 20,712,953 |
| 2026-05-16 | 280.00 | 286.00 | 260.00 | 262.00 | -8.50 | -3.14% | 35,882,959 |
| 2026-05-15 | 276.00 | 281.50 | 268.00 | 270.50 | -11.50 | -4.08% | 22,772,262 |
| 2026-05-14 | 266.00 | 282.50 | 262.00 | 282.00 | +23.00 | +8.88% | 47,530,777 |
| 2026-05-13 | 253.00 | 266.50 | 250.50 | 259.00 | +11.50 | +4.65% | 26,743,862 |
| 2026-05-12 | 250.00 | 270.00 | 241.50 | 247.50 | -8.50 | -3.32% | 49,912,937 |
| 2026-05-09 | 240.50 | 256.00 | 237.00 | 256.00 | +23.00 | +9.87% | 46,404,119 |
| 2026-05-08 | 235.00 | 238.50 | 222.00 | 233.00 | 0.00 | 0.00% | 31,647,686 |
| 2026-05-07 | 228.00 | 233.00 | 221.50 | 233.00 | +6.50 | +2.87% | 24,099,250 |
| 2026-05-06 | 221.00 | 233.00 | 217.50 | 226.50 | +10.50 | +4.86% | 24,467,377 |
| 2026-05-05 | 214.50 | 222.50 | 212.50 | 216.00 | +3.00 | +1.41% | 16,699,590 |
| 2026-05-02 | 214.50 | 222.50 | 212.50 | 216.00 | +3.00 | +1.41% | 16,699,590 |
| 2026-05-01 | 215.00 | 216.00 | 208.50 | 213.00 | -4.50 | -2.07% | 11,447,345 |
| 2026-04-30 | 212.50 | 222.00 | 209.50 | 217.50 | +6.00 | +2.84% | 25,868,369 |
| 2026-04-29 | 212.50 | 214.00 | 200.00 | 211.50 | +3.00 | +1.44% | 29,501,340 |
| 2026-04-28 | 217.00 | 217.00 | 203.50 | 208.50 | -9.00 | -4.14% | 28,404,777 |
| 2026-04-25 | 241.00 | 241.00 | 217.50 | 217.50 | -24.00 | -9.94% | 41,075,733 |
| 2026-04-24 | 251.50 | 251.50 | 240.00 | 241.50 | -8.00 | -3.21% | 22,137,041 |
| 2026-04-23 | 254.50 | 261.50 | 241.00 | 249.50 | -2.00 | -0.80% | 37,520,219 |
| 2026-04-22 | 265.50 | 266.50 | 251.00 | 251.50 | -13.00 | -4.91% | 33,051,610 |
| 2026-04-21 | 268.00 | 274.50 | 259.00 | 264.50 | -2.50 | -0.94% | 52,865,825 |
| 2026-04-18 | 251.00 | 267.00 | 244.00 | 267.00 | +24.00 | +9.88% | 53,385,894 |