6509 聚和
上櫃 ｜ 綜合
收盤價
51.20
▼-0.60
(-1.16%)
2026-05-28
本益比
15.75
殖利率
0.00%
股價淨值比
1.92
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 52.80 | 52.80 | 50.90 | 51.20 | -0.60 | -1.16% | 3,086,000 |
| 2026-05-27 | 52.20 | 52.40 | 50.30 | 51.80 | 0.00 | 0.00% | 4,025,000 |
| 2026-05-26 | 50.90 | 52.80 | 50.10 | 51.80 | +1.70 | +3.39% | 5,416,000 |
| 2026-05-23 | 49.95 | 50.60 | 49.25 | 50.10 | +0.95 | +1.93% | 5,921,000 |
| 2026-05-22 | 47.75 | 50.50 | 47.75 | 49.15 | +1.50 | +3.15% | 7,560,000 |
| 2026-05-21 | 47.50 | 47.80 | 46.30 | 47.65 | +0.70 | +1.49% | 2,893,000 |
| 2026-05-20 | 48.20 | 48.30 | 45.50 | 46.95 | -0.60 | -1.26% | 4,114,000 |
| 2026-05-19 | 45.45 | 48.50 | 45.20 | 47.55 | +1.70 | +3.71% | 5,101,000 |
| 2026-05-16 | 47.85 | 47.95 | 45.75 | 45.85 | -1.20 | -2.55% | 3,820,000 |
| 2026-05-15 | 47.05 | 48.90 | 46.60 | 47.05 | +0.40 | +0.86% | 6,575,000 |
| 2026-05-14 | 46.65 | 47.30 | 44.85 | 46.65 | 0.00 | 0.00% | 5,389,000 |
| 2026-05-13 | 46.70 | 47.75 | 45.90 | 46.65 | +2.95 | +6.75% | 10,459,000 |
| 2026-05-12 | 44.90 | 44.90 | 43.20 | 43.70 | -0.95 | -2.13% | 5,134,000 |
| 2026-05-09 | 40.95 | 44.65 | 40.85 | 44.65 | +4.05 | +9.98% | 8,981,000 |
| 2026-05-08 | 40.20 | 40.80 | 39.85 | 40.60 | +0.40 | +1.00% | 901,000 |
| 2026-05-07 | 40.90 | 41.00 | 39.90 | 40.20 | -0.70 | -1.71% | 1,412,000 |
| 2026-05-06 | 40.30 | 40.90 | 40.15 | 40.90 | +1.00 | +2.51% | 1,124,000 |
| 2026-05-05 | 40.40 | 40.40 | 39.70 | 39.90 | 0.00 | 0.00% | 1,834,000 |
| 2026-05-02 | 42.30 | 42.30 | 39.90 | 39.90 | -1.90 | -4.55% | 2,428,000 |
| 2026-05-01 | 42.30 | 42.30 | 39.90 | 39.90 | -1.90 | -4.55% | 2,428,000 |
| 2026-04-30 | 41.75 | 42.15 | 41.55 | 41.80 | -0.10 | -0.24% | 743,000 |
| 2026-04-29 | 41.35 | 42.15 | 40.80 | 41.90 | +0.55 | +1.33% | 1,096,000 |
| 2026-04-28 | 42.00 | 42.00 | 40.50 | 41.35 | -0.90 | -2.13% | 2,212,000 |
| 2026-04-25 | 43.40 | 43.65 | 42.05 | 42.25 | -0.80 | -1.86% | 1,467,000 |
| 2026-04-24 | 44.50 | 45.10 | 42.20 | 43.05 | -1.00 | -2.27% | 3,982,000 |
| 2026-04-23 | 43.50 | 45.55 | 43.50 | 44.05 | +0.40 | +0.92% | 3,778,000 |
| 2026-04-22 | 44.30 | 44.30 | 43.40 | 43.65 | -0.30 | -0.68% | 2,182,000 |
| 2026-04-21 | 44.85 | 45.15 | 43.90 | 43.95 | -0.30 | -0.68% | 2,731,000 |
| 2026-04-18 | 44.45 | 44.65 | 43.90 | 44.25 | -0.30 | -0.67% | 2,587,000 |
| 2026-04-17 | 45.00 | 45.75 | 44.40 | 44.55 | -0.40 | -0.89% | 2,747,000 |