6292 迅德
上櫃 ｜ 電子零組件業
收盤價
68.70
▲+6.20
(+9.92%)
2026-05-29
本益比
28.99
殖利率
0.00%
股價淨值比
3.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 68.70 | 68.70 | 67.10 | 68.70 | +6.20 | +9.92% | 2,888,000 |
| 2026-05-28 | 57.00 | 62.50 | 57.00 | 62.50 | +5.60 | +9.84% | 1,315,000 |
| 2026-05-27 | 57.80 | 57.80 | 54.80 | 56.90 | -1.00 | -1.73% | 508,000 |
| 2026-05-26 | 55.00 | 58.50 | 53.80 | 57.90 | +3.70 | +6.83% | 675,000 |
| 2026-05-23 | 53.70 | 55.30 | 53.70 | 54.20 | +0.70 | +1.31% | 245,000 |
| 2026-05-22 | 54.50 | 54.70 | 53.30 | 53.50 | -0.50 | -0.93% | 254,000 |
| 2026-05-21 | 53.00 | 56.00 | 52.60 | 54.00 | +1.00 | +1.89% | 349,000 |
| 2026-05-20 | 52.50 | 53.10 | 51.30 | 53.00 | +0.70 | +1.34% | 230,000 |
| 2026-05-19 | 50.90 | 53.50 | 50.90 | 52.30 | -0.30 | -0.57% | 265,000 |
| 2026-05-16 | 52.50 | 53.90 | 52.50 | 52.60 | -0.90 | -1.68% | 214,000 |
| 2026-05-15 | 55.00 | 55.50 | 53.10 | 53.50 | -0.70 | -1.29% | 291,000 |
| 2026-05-14 | 56.80 | 56.80 | 54.10 | 54.20 | -2.80 | -4.91% | 354,000 |
| 2026-05-13 | 57.70 | 59.60 | 55.50 | 57.00 | +1.20 | +2.15% | 1,236,000 |
| 2026-05-12 | 52.50 | 56.30 | 50.80 | 55.80 | +3.90 | +7.51% | 885,000 |
| 2026-05-09 | 54.30 | 54.80 | 51.20 | 51.90 | +1.10 | +2.17% | 1,401,000 |
| 2026-05-08 | 46.60 | 50.80 | 46.10 | 50.80 | +4.55 | +9.84% | 598,000 |
| 2026-05-07 | 47.70 | 47.70 | 46.00 | 46.25 | -0.75 | -1.60% | 132,000 |
| 2026-05-06 | 46.50 | 47.15 | 46.10 | 47.00 | +0.65 | +1.40% | 116,000 |
| 2026-05-05 | 44.75 | 46.75 | 44.75 | 46.35 | +1.25 | +2.77% | 143,000 |
| 2026-05-02 | 45.75 | 46.05 | 45.10 | 45.10 | -0.65 | -1.42% | 83,000 |
| 2026-05-01 | 45.75 | 46.05 | 45.10 | 45.10 | -0.65 | -1.42% | 83,000 |
| 2026-04-30 | 46.20 | 46.55 | 44.75 | 45.75 | +0.45 | +0.99% | 70,000 |
| 2026-04-29 | 44.85 | 45.95 | 44.80 | 45.30 | +0.65 | +1.46% | 125,000 |
| 2026-04-28 | 45.45 | 45.45 | 44.10 | 44.65 | -0.80 | -1.76% | 127,000 |
| 2026-04-25 | 47.40 | 47.80 | 45.30 | 45.45 | -1.25 | -2.68% | 119,000 |
| 2026-04-24 | 50.60 | 50.60 | 46.10 | 46.70 | -2.80 | -5.66% | 315,000 |
| 2026-04-23 | 49.10 | 50.20 | 48.90 | 49.50 | +0.65 | +1.33% | 284,000 |
| 2026-04-22 | 49.00 | 49.30 | 47.70 | 48.85 | +0.80 | +1.66% | 347,000 |
| 2026-04-21 | 48.10 | 48.10 | 47.10 | 48.05 | +0.15 | +0.31% | 219,000 |
| 2026-04-18 | 48.20 | 48.70 | 47.50 | 47.90 | -0.40 | -0.83% | 175,000 |