6291 沛亨
上櫃 ｜ 半導體業
收盤價
654.00
▲+9.00
(+1.40%)
2026-05-29
本益比
76.40
殖利率
0.00%
股價淨值比
21.48
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 650.00 | 697.00 | 621.00 | 654.00 | +9.00 | +1.40% | 7,075,000 |
| 2026-05-28 | 645.00 | 645.00 | 625.00 | 645.00 | +58.00 | +9.88% | 1,879,000 |
| 2026-05-27 | 549.00 | 587.00 | 526.00 | 587.00 | +53.00 | +9.93% | 2,445,000 |
| 2026-05-26 | 553.00 | 568.00 | 529.00 | 534.00 | -7.00 | -1.29% | 2,632,000 |
| 2026-05-23 | 520.00 | 541.00 | 513.00 | 541.00 | +49.00 | +9.96% | 2,984,000 |
| 2026-05-22 | 472.00 | 498.00 | 472.00 | 492.00 | +29.00 | +6.26% | 1,411,000 |
| 2026-05-21 | 472.00 | 480.00 | 460.00 | 463.00 | -9.00 | -1.91% | 997,000 |
| 2026-05-20 | 482.00 | 487.00 | 466.50 | 472.00 | -22.00 | -4.45% | 1,115,000 |
| 2026-05-19 | 453.50 | 494.00 | 453.50 | 494.00 | +31.50 | +6.81% | 1,885,000 |
| 2026-05-16 | 505.00 | 509.00 | 458.50 | 462.50 | -46.50 | -9.14% | 2,335,000 |
| 2026-05-15 | 495.00 | 517.00 | 488.00 | 509.00 | +19.50 | +3.98% | 2,154,000 |
| 2026-05-14 | 503.00 | 536.00 | 488.00 | 489.50 | -28.50 | -5.50% | 3,443,000 |
| 2026-05-13 | 510.00 | 518.00 | 509.00 | 518.00 | +46.50 | +9.86% | 2,123,000 |
| 2026-05-12 | 468.00 | 488.00 | 455.00 | 471.50 | +3.50 | +0.75% | 1,918,000 |
| 2026-05-09 | 485.00 | 510.00 | 466.50 | 468.00 | -14.00 | -2.90% | 3,372,000 |
| 2026-05-08 | 471.00 | 482.00 | 467.00 | 482.00 | +43.50 | +9.92% | 1,466,000 |
| 2026-05-07 | 454.00 | 460.00 | 420.00 | 438.50 | -11.00 | -2.45% | 1,782,000 |
| 2026-05-06 | 437.50 | 480.50 | 437.00 | 449.50 | +12.50 | +2.86% | 3,100,000 |
| 2026-05-05 | 430.00 | 448.00 | 422.50 | 437.00 | +15.00 | +3.55% | 1,270,000 |
| 2026-05-02 | 435.00 | 442.50 | 421.50 | 422.00 | -8.00 | -1.86% | 1,039,000 |
| 2026-05-01 | 435.00 | 442.50 | 421.50 | 422.00 | -8.00 | -1.86% | 1,039,000 |
| 2026-04-30 | 425.00 | 450.00 | 425.00 | 430.00 | -10.50 | -2.38% | 1,071,000 |
| 2026-04-29 | 432.50 | 458.00 | 421.00 | 440.50 | +11.50 | +2.68% | 1,613,000 |
| 2026-04-28 | 442.50 | 447.00 | 407.00 | 429.00 | -7.00 | -1.61% | 1,404,000 |
| 2026-04-25 | 462.00 | 483.00 | 426.00 | 436.00 | -19.50 | -4.28% | 3,036,000 |
| 2026-04-24 | 509.00 | 519.00 | 455.50 | 455.50 | -50.50 | -9.98% | 2,598,000 |
| 2026-04-23 | 480.00 | 506.00 | 462.00 | 506.00 | +46.00 | +10.00% | 3,398,000 |
| 2026-04-22 | 416.50 | 460.00 | 407.00 | 460.00 | +41.50 | +9.92% | 2,650,000 |
| 2026-04-21 | 428.00 | 440.00 | 416.00 | 418.50 | -3.00 | -0.71% | 1,779,000 |
| 2026-04-18 | 417.00 | 455.00 | 417.00 | 421.50 | +7.00 | +1.69% | 2,039,000 |