6409 旭隼
上市 ｜ 其他電子業
收盤價
707.00
▲+11.00
(+1.58%)
2026-05-29
本益比
20.25
殖利率
5.23%
股價淨值比
6.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 703.00 | 732.00 | 699.00 | 707.00 | +11.00 | +1.58% | 1,335,763 |
| 2026-05-28 | 721.00 | 724.00 | 695.00 | 696.00 | -19.00 | -2.66% | 1,084,996 |
| 2026-05-27 | 721.00 | 724.00 | 695.00 | 696.00 | -19.00 | -2.66% | 958,996 |
| 2026-05-26 | 671.00 | 685.00 | 671.00 | 677.00 | +14.00 | +2.11% | 1,076,942 |
| 2026-05-23 | 675.00 | 695.00 | 663.00 | 663.00 | -5.00 | -0.75% | 965,768 |
| 2026-05-22 | 703.00 | 703.00 | 666.00 | 668.00 | -26.00 | -3.75% | 927,508 |
| 2026-05-21 | 716.00 | 717.00 | 694.00 | 694.00 | -14.00 | -1.98% | 833,317 |
| 2026-05-20 | 716.00 | 719.00 | 697.00 | 708.00 | -8.00 | -1.12% | 591,466 |
| 2026-05-19 | 708.00 | 735.00 | 708.00 | 716.00 | +11.00 | +1.56% | 830,117 |
| 2026-05-16 | 761.00 | 761.00 | 702.00 | 705.00 | -48.00 | -6.37% | 1,882,328 |
| 2026-05-15 | 764.00 | 764.00 | 752.00 | 753.00 | -11.00 | -1.44% | 676,584 |
| 2026-05-14 | 767.00 | 775.00 | 757.00 | 764.00 | 0.00 | 0.00% | 1,092,902 |
| 2026-05-13 | 809.00 | 809.00 | 747.00 | 764.00 | -57.00 | -6.94% | 2,494,620 |
| 2026-05-12 | 800.00 | 833.00 | 799.00 | 821.00 | +31.00 | +3.92% | 1,620,725 |
| 2026-05-09 | 811.00 | 811.00 | 784.00 | 790.00 | -8.00 | -1.00% | 991,799 |
| 2026-05-08 | 797.00 | 809.00 | 778.00 | 798.00 | +14.00 | +1.79% | 1,275,261 |
| 2026-05-07 | 804.00 | 806.00 | 777.00 | 784.00 | -7.00 | -0.88% | 1,094,929 |
| 2026-05-06 | 789.00 | 803.00 | 778.00 | 791.00 | +19.00 | +2.46% | 731,216 |
| 2026-05-05 | 776.00 | 795.00 | 770.00 | 772.00 | +5.00 | +0.65% | 797,864 |
| 2026-05-02 | 776.00 | 795.00 | 770.00 | 772.00 | +5.00 | +0.65% | 797,864 |
| 2026-05-01 | 757.00 | 768.00 | 749.00 | 767.00 | +15.00 | +1.99% | 432,761 |
| 2026-04-30 | 778.00 | 785.00 | 752.00 | 752.00 | -23.00 | -2.97% | 656,668 |
| 2026-04-29 | 770.00 | 780.00 | 748.00 | 775.00 | +10.00 | +1.31% | 768,719 |
| 2026-04-28 | 769.00 | 774.00 | 756.00 | 765.00 | -2.00 | -0.26% | 599,677 |
| 2026-04-25 | 816.00 | 819.00 | 753.00 | 767.00 | -43.00 | -5.31% | 1,444,707 |
| 2026-04-24 | 773.00 | 824.00 | 770.00 | 810.00 | +37.00 | +4.79% | 1,300,865 |
| 2026-04-23 | 786.00 | 787.00 | 772.00 | 773.00 | 0.00 | 0.00% | 634,029 |
| 2026-04-22 | 781.00 | 795.00 | 767.00 | 773.00 | -8.00 | -1.02% | 556,400 |
| 2026-04-21 | 797.00 | 797.00 | 772.00 | 781.00 | -11.00 | -1.39% | 541,283 |
| 2026-04-18 | 808.00 | 812.00 | 779.00 | 792.00 | -9.00 | -1.12% | 1,465,285 |