6291 沛亨
上櫃 ｜ 半導體業
收盤價
397.50
▲+36.00
(+9.96%)
2026-04-11
本益比
60.23
殖利率
0.00%
股價淨值比
11.95
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 367.00 | 397.50 | 366.50 | 397.50 | +36.00 | +9.96% | 3,021,000 |
| 2026-04-10 | 376.00 | 380.00 | 358.00 | 361.50 | -15.50 | -4.11% | 1,612,000 |
| 2026-04-09 | 394.50 | 397.00 | 372.00 | 377.00 | +1.00 | +0.27% | 2,856,000 |
| 2026-04-08 | 362.00 | 378.00 | 359.50 | 376.00 | +23.00 | +6.52% | 2,319,000 |
| 2026-04-07 | 376.50 | 380.00 | 353.00 | 353.00 | -17.50 | -4.72% | 1,672,000 |
| 2026-04-04 | 376.50 | 380.00 | 353.00 | 353.00 | -17.50 | -4.72% | 1,672,000 |
| 2026-04-03 | 376.50 | 380.00 | 353.00 | 353.00 | -17.50 | -4.72% | 1,672,000 |
| 2026-04-02 | 360.00 | 371.50 | 352.50 | 370.50 | 0.00 | 0.00% | 1,989,000 |
| 2026-04-01 | 360.00 | 382.00 | 331.00 | 344.00 | -23.00 | -6.27% | 2,202,000 |
| 2026-03-31 | 335.00 | 368.00 | 326.00 | 367.00 | +18.50 | +5.31% | 2,223,000 |
| 2026-03-28 | 345.00 | 369.50 | 345.00 | 348.50 | -10.50 | -2.92% | 1,318,000 |
| 2026-03-27 | 345.00 | 369.50 | 345.00 | 348.50 | -10.50 | -2.92% | 1,351,280 |
| 2026-03-26 | 376.00 | 386.00 | 352.50 | 359.00 | -13.00 | -3.49% | 2,941,520 |
| 2026-03-25 | 360.00 | 372.00 | 354.50 | 372.00 | +33.50 | +9.90% | 2,261,251 |
| 2026-03-24 | 355.50 | 360.00 | 323.00 | 338.50 | -4.00 | -1.17% | 2,098,131 |
| 2026-03-23 | 336.00 | 367.50 | 336.00 | 342.50 | -15.00 | -4.20% | 1,608,039 |
| 2026-03-20 | 377.50 | 387.50 | 347.00 | 357.50 | -4.00 | -1.11% | 4,866,722 |
| 2026-03-19 | 324.00 | 361.50 | 322.50 | 361.50 | +32.50 | +9.88% | 2,084,560 |
| 2026-03-18 | 322.00 | 342.00 | 312.50 | 329.00 | +6.50 | +2.02% | 1,599,458 |
| 2026-03-17 | 337.00 | 343.00 | 319.50 | 322.50 | -18.00 | -5.29% | 1,522,851 |
| 2026-03-16 | 354.00 | 358.00 | 335.50 | 340.50 | 0.00 | 0.00% | 1,835,661 |
| 2026-03-13 | 332.00 | 352.00 | 323.00 | 340.50 | +20.00 | +6.24% | 4,467,069 |
| 2026-03-12 | 320.00 | 320.50 | 316.00 | 320.50 | +29.00 | +9.95% | 915,302 |
| 2026-03-11 | 285.00 | 291.50 | 276.50 | 291.50 | +26.50 | +10.00% | 1,025,679 |
| 2026-03-10 | 258.00 | - | - | 265.00 | - | -% | 0 |
| 2026-03-09 | 239.00 | - | - | 248.50 | - | -% | 0 |
| 2026-03-06 | 263.00 | 270.50 | 260.00 | 265.50 | -6.00 | -2.21% | 769,483 |
| 2026-03-05 | 284.50 | 284.50 | 259.50 | 271.50 | +5.50 | +2.07% | 1,633,585 |
| 2026-03-04 | 271.50 | 281.00 | 257.00 | 266.00 | -18.00 | -6.34% | 1,502,165 |
| 2026-03-03 | 301.00 | 312.00 | 277.50 | 284.00 | -12.00 | -4.05% | 2,674,271 |