6505 台塑化
上市 ｜ 化學工業
收盤價
50.10
▲+0.80
(+1.62%)
2026-05-29
本益比
17.96
殖利率
2.40%
股價淨值比
1.27
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 49.80 | 50.30 | 49.60 | 50.10 | +0.80 | +1.62% | 8,193,135 |
| 2026-05-28 | 49.50 | 50.20 | 49.10 | 49.30 | -0.20 | -0.40% | 7,903,750 |
| 2026-05-27 | 49.50 | 50.20 | 49.10 | 49.30 | -0.20 | -0.40% | 7,903,750 |
| 2026-05-26 | 51.10 | 51.30 | 50.60 | 51.00 | -0.30 | -0.58% | 5,352,015 |
| 2026-05-23 | 51.40 | 51.70 | 50.90 | 51.30 | +0.10 | +0.20% | 4,249,170 |
| 2026-05-22 | 51.60 | 51.80 | 50.30 | 51.20 | -0.10 | -0.19% | 6,816,291 |
| 2026-05-21 | 51.60 | 52.20 | 50.90 | 51.30 | +0.10 | +0.20% | 5,550,604 |
| 2026-05-20 | 51.10 | 51.90 | 50.80 | 51.20 | -0.10 | -0.19% | 6,761,865 |
| 2026-05-19 | 52.50 | 52.80 | 51.30 | 51.30 | -1.10 | -2.10% | 6,552,416 |
| 2026-05-16 | 52.30 | 53.30 | 52.30 | 52.40 | -0.50 | -0.95% | 5,235,167 |
| 2026-05-15 | 53.60 | 53.60 | 52.50 | 52.90 | -0.20 | -0.38% | 5,017,990 |
| 2026-05-14 | 54.30 | 54.30 | 52.70 | 53.10 | -0.90 | -1.67% | 7,758,116 |
| 2026-05-13 | 53.50 | 54.40 | 53.30 | 54.00 | +1.00 | +1.89% | 9,349,965 |
| 2026-05-12 | 53.20 | 53.70 | 52.30 | 53.00 | +0.70 | +1.34% | 9,478,746 |
| 2026-05-09 | 54.00 | 54.10 | 51.90 | 52.30 | -2.50 | -4.56% | 16,435,247 |
| 2026-05-08 | 55.60 | 55.90 | 54.40 | 54.80 | -0.60 | -1.08% | 7,279,604 |
| 2026-05-07 | 54.70 | 55.70 | 54.20 | 55.40 | +1.40 | +2.59% | 8,399,719 |
| 2026-05-06 | 55.50 | 55.50 | 53.80 | 54.00 | -2.40 | -4.26% | 11,677,895 |
| 2026-05-05 | 55.00 | 56.70 | 53.60 | 56.40 | +2.40 | +4.44% | 21,140,235 |
| 2026-05-02 | 55.00 | 56.70 | 53.60 | 56.40 | +2.40 | +4.44% | 21,140,235 |
| 2026-05-01 | 53.60 | 54.00 | 53.10 | 54.00 | +1.10 | +2.08% | 9,027,204 |
| 2026-04-30 | 53.50 | 53.50 | 52.10 | 52.90 | +1.10 | +2.12% | 8,845,012 |
| 2026-04-29 | 51.10 | 52.00 | 50.70 | 51.80 | +0.20 | +0.39% | 6,322,841 |
| 2026-04-28 | 51.70 | 52.20 | 50.60 | 51.60 | -0.10 | -0.19% | 8,322,447 |
| 2026-04-25 | 52.70 | 53.00 | 51.00 | 51.70 | -1.00 | -1.90% | 12,823,948 |
| 2026-04-24 | 53.10 | 53.60 | 52.40 | 52.70 | -0.30 | -0.57% | 6,057,518 |
| 2026-04-23 | 54.80 | 54.80 | 53.00 | 53.00 | -1.00 | -1.85% | 10,039,062 |
| 2026-04-22 | 55.80 | 56.00 | 53.40 | 54.00 | -0.90 | -1.64% | 9,988,370 |
| 2026-04-21 | 55.80 | 56.50 | 54.10 | 54.90 | -0.20 | -0.36% | 9,742,359 |
| 2026-04-18 | 54.80 | 55.80 | 54.10 | 55.10 | +0.70 | +1.29% | 9,644,017 |