6505 台塑化
上市 ｜ 化學工業
收盤價
52.70
▼-1.60
(-2.95%)
2026-04-11
本益比
50.67
殖利率
2.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 53.50 | 54.30 | 52.60 | 52.70 | -1.60 | -2.95% | 17,508,856 |
| 2026-04-10 | 55.60 | 55.60 | 53.70 | 54.30 | -2.50 | -4.40% | 20,932,861 |
| 2026-04-09 | 55.80 | 57.80 | 55.10 | 56.80 | +2.10 | +3.84% | 19,726,567 |
| 2026-04-08 | 55.80 | 55.80 | 54.60 | 54.70 | -1.00 | -1.80% | 9,622,606 |
| 2026-04-07 | 55.80 | 55.80 | 54.60 | 54.70 | -1.00 | -1.80% | 9,622,606 |
| 2026-04-04 | 55.80 | 55.80 | 54.60 | 54.70 | -1.00 | -1.80% | 9,622,606 |
| 2026-04-03 | 55.80 | 57.10 | 54.90 | 55.70 | +0.60 | +1.09% | 19,943,461 |
| 2026-04-02 | 56.80 | 57.30 | 54.60 | 55.10 | -1.30 | -2.30% | 17,537,796 |
| 2026-04-01 | 57.50 | 58.40 | 56.20 | 56.40 | +0.10 | +0.18% | 31,070,320 |
| 2026-03-31 | 57.50 | 58.40 | 56.20 | 56.40 | +0.10 | +0.18% | 31,070,320 |
| 2026-03-28 | 56.10 | 57.10 | 55.20 | 56.30 | +0.60 | +1.08% | 12,213,695 |
| 2026-03-27 | 56.10 | 57.10 | 55.20 | 56.30 | +0.60 | +1.08% | 12,213,695 |
| 2026-03-26 | 54.80 | 57.50 | 54.60 | 55.70 | +1.20 | +2.20% | 19,227,069 |
| 2026-03-25 | 56.40 | 56.40 | 53.40 | 54.50 | -0.60 | -1.09% | 15,605,900 |
| 2026-03-24 | 54.90 | 56.30 | 53.80 | 55.10 | +0.40 | +0.73% | 18,955,159 |
| 2026-03-23 | 57.00 | 58.90 | 54.50 | 54.70 | -1.50 | -2.67% | 37,257,945 |
| 2026-03-20 | 57.20 | 58.00 | 55.50 | 56.20 | -1.20 | -2.09% | 22,125,288 |
| 2026-03-19 | 59.20 | 59.80 | 57.30 | 57.40 | +0.40 | +0.70% | 45,290,870 |
| 2026-03-18 | 57.30 | 57.50 | 56.00 | 57.00 | +0.30 | +0.53% | 14,119,874 |
| 2026-03-17 | 57.90 | 57.90 | 56.00 | 56.70 | -1.30 | -2.24% | 23,608,439 |
| 2026-03-16 | 58.30 | 59.90 | 57.80 | 58.00 | +0.10 | +0.17% | 26,658,240 |
| 2026-03-13 | 60.90 | 63.00 | 57.10 | 57.90 | -1.00 | -1.70% | 70,343,898 |
| 2026-03-12 | 60.60 | 61.10 | 57.70 | 58.90 | +1.20 | +2.08% | 61,092,328 |
| 2026-03-11 | 60.30 | 60.30 | 55.80 | 57.70 | -3.70 | -6.03% | 49,283,824 |
| 2026-03-10 | 61.40 | 61.90 | 61.40 | 61.40 | -6.80 | -9.97% | 35,997,613 |
| 2026-03-09 | 68.20 | 68.20 | 66.40 | 68.20 | +6.20 | +10.00% | 59,579,389 |
| 2026-03-06 | 58.00 | 62.00 | 57.70 | 62.00 | +5.60 | +9.93% | 67,902,923 |
| 2026-03-05 | 59.70 | 59.90 | 55.40 | 56.40 | -3.90 | -6.47% | 41,828,180 |
| 2026-03-04 | 61.40 | 63.30 | 59.40 | 60.30 | +1.50 | +2.55% | 75,848,214 |
| 2026-03-03 | 58.00 | 61.30 | 56.70 | 58.80 | +2.30 | +4.07% | 41,255,160 |