6411 晶焱
上櫃 ｜ 半導體業
收盤價
71.80
▼-1.30
(-1.78%)
2026-04-04
本益比
22.58
殖利率
0.00%
股價淨值比
1.41
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 73.30 | 73.80 | 71.80 | 71.80 | -1.30 | -1.78% | 178,000 |
| 2026-04-03 | 73.30 | 73.80 | 71.80 | 71.80 | -1.30 | -1.78% | 178,000 |
| 2026-04-02 | 74.50 | 74.80 | 73.10 | 73.10 | +0.50 | +0.69% | 215,000 |
| 2026-04-01 | 73.70 | 74.60 | 72.20 | 72.60 | -2.00 | -2.68% | 298,000 |
| 2026-03-31 | 76.20 | 76.20 | 73.80 | 74.60 | -1.90 | -2.48% | 307,000 |
| 2026-03-28 | 76.00 | 76.80 | 74.20 | 76.50 | +0.20 | +0.26% | 156,000 |
| 2026-03-27 | 76.00 | 76.80 | 74.20 | 76.50 | +0.20 | +0.26% | 163,482 |
| 2026-03-26 | 78.10 | 78.40 | 76.30 | 76.30 | -1.50 | -1.93% | 167,526 |
| 2026-03-25 | 77.30 | 78.40 | 76.80 | 77.80 | +2.50 | +3.32% | 199,238 |
| 2026-03-24 | 76.80 | 77.20 | 74.50 | 75.30 | +0.70 | +0.94% | 310,400 |
| 2026-03-23 | 77.00 | 77.30 | 74.60 | 74.60 | -4.10 | -5.21% | 578,769 |
| 2026-03-20 | 78.50 | 79.10 | 76.80 | 78.70 | +1.20 | +1.55% | 391,589 |
| 2026-03-19 | 80.20 | 80.20 | 77.40 | 77.50 | -3.00 | -3.73% | 599,903 |
| 2026-03-18 | 81.70 | 81.70 | 79.70 | 80.50 | 0.00 | 0.00% | 303,422 |
| 2026-03-17 | 78.40 | 83.30 | 78.30 | 80.50 | +2.30 | +2.94% | 641,936 |
| 2026-03-16 | 80.70 | 80.70 | 77.50 | 78.20 | -1.80 | -2.25% | 439,185 |
| 2026-03-13 | 79.50 | 81.30 | 78.00 | 80.00 | +0.10 | +0.13% | 234,230 |
| 2026-03-12 | 80.40 | 80.60 | 78.50 | 79.90 | -1.30 | -1.60% | 407,569 |
| 2026-03-11 | 80.00 | 82.10 | 79.80 | 81.20 | +2.90 | +3.70% | 426,646 |
| 2026-03-10 | 78.50 | - | - | 78.30 | - | -% | 0 |
| 2026-03-09 | 76.10 | - | - | 76.70 | - | -% | 0 |
| 2026-03-06 | 81.20 | 82.30 | 80.70 | 81.60 | -0.20 | -0.24% | 130,486 |
| 2026-03-05 | 82.00 | 82.80 | 79.70 | 81.80 | +2.80 | +3.54% | 486,774 |
| 2026-03-04 | 83.90 | 84.20 | 79.00 | 79.00 | -5.80 | -6.84% | 921,387 |
| 2026-03-03 | 90.50 | 90.50 | 84.20 | 84.80 | -3.40 | -3.85% | 717,637 |
| 2026-03-02 | 85.80 | 89.70 | 85.50 | 88.20 | -0.20 | -0.23% | 677,478 |
| 2026-02-26 | 85.60 | 88.80 | 85.00 | 88.40 | +2.80 | +3.27% | 1,119,633 |
| 2026-02-25 | 86.00 | 86.40 | 84.20 | 85.60 | +0.20 | +0.23% | 523,504 |
| 2026-02-24 | 85.20 | 86.80 | 85.00 | 85.40 | -0.40 | -0.47% | 561,335 |
| 2026-02-23 | 82.90 | 86.00 | 81.80 | 85.80 | +5.50 | +6.85% | 1,152,729 |