6509 聚和
上櫃 ｜ 綜合
收盤價
44.65
▼-1.40
(-3.04%)
2026-04-04
本益比
15.56
殖利率
0.00%
股價淨值比
1.67
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 46.05 | 46.05 | 44.45 | 44.65 | -1.40 | -3.04% | 5,891,000 |
| 2026-04-03 | 46.05 | 46.05 | 44.45 | 44.65 | -1.40 | -3.04% | 5,891,000 |
| 2026-04-02 | 45.55 | 46.50 | 45.30 | 46.05 | +1.65 | +3.72% | 10,655,000 |
| 2026-04-01 | 45.45 | 46.20 | 44.05 | 44.40 | -1.20 | -2.63% | 6,567,000 |
| 2026-03-31 | 45.10 | 46.15 | 44.15 | 45.60 | 0.00 | 0.00% | 4,379,000 |
| 2026-03-28 | 44.55 | 46.00 | 44.35 | 45.60 | +0.25 | +0.55% | 5,557,000 |
| 2026-03-27 | 44.55 | 46.00 | 44.35 | 45.60 | +0.25 | +0.55% | 5,599,631 |
| 2026-03-26 | 45.30 | 46.35 | 45.00 | 45.35 | +0.05 | +0.11% | 10,840,786 |
| 2026-03-25 | 44.10 | 45.80 | 43.55 | 45.30 | +2.50 | +5.84% | 11,157,471 |
| 2026-03-24 | 44.10 | 45.20 | 42.80 | 42.80 | -0.70 | -1.61% | 6,597,222 |
| 2026-03-23 | 42.70 | 45.00 | 42.20 | 43.50 | -0.45 | -1.02% | 5,790,801 |
| 2026-03-20 | 46.40 | 46.65 | 43.40 | 43.95 | -2.35 | -5.08% | 7,926,291 |
| 2026-03-19 | 45.10 | 47.80 | 44.20 | 46.30 | +0.10 | +0.22% | 13,045,064 |
| 2026-03-18 | 44.65 | 46.40 | 42.75 | 46.20 | +0.45 | +0.98% | 21,281,127 |
| 2026-03-17 | 41.60 | 45.75 | 41.20 | 45.75 | +4.15 | +9.98% | 19,887,311 |
| 2026-03-16 | 40.60 | 42.05 | 40.25 | 41.60 | +1.50 | +3.74% | 5,192,614 |
| 2026-03-13 | 39.00 | 41.45 | 38.90 | 40.10 | +1.05 | +2.69% | 3,046,273 |
| 2026-03-12 | 40.50 | 40.85 | 38.75 | 39.05 | -2.00 | -4.87% | 3,518,386 |
| 2026-03-11 | 39.90 | 41.15 | 39.20 | 41.05 | +0.40 | +0.98% | 2,592,613 |
| 2026-03-10 | 40.45 | - | - | 40.65 | - | -% | 0 |
| 2026-03-09 | 39.15 | - | - | 39.70 | - | -% | 0 |
| 2026-03-06 | 40.40 | 41.50 | 39.80 | 40.25 | -0.15 | -0.37% | 1,956,691 |
| 2026-03-05 | 40.45 | 41.50 | 39.80 | 40.40 | +0.75 | +1.89% | 2,847,054 |
| 2026-03-04 | 39.40 | 40.50 | 38.65 | 39.65 | -0.65 | -1.61% | 2,334,317 |
| 2026-03-03 | 41.20 | 41.20 | 38.95 | 40.30 | -1.10 | -2.66% | 3,348,073 |
| 2026-03-02 | 38.80 | 42.55 | 38.60 | 41.40 | +2.05 | +5.21% | 7,249,962 |
| 2026-02-26 | 39.20 | 39.50 | 38.45 | 39.35 | +0.55 | +1.42% | 1,871,813 |
| 2026-02-25 | 40.10 | 40.80 | 38.60 | 38.80 | -0.60 | -1.52% | 3,733,441 |
| 2026-02-24 | 39.15 | 39.80 | 38.45 | 39.40 | -0.75 | -1.87% | 3,459,745 |
| 2026-02-23 | 40.00 | 40.55 | 38.80 | 40.15 | +2.45 | +6.50% | 8,510,071 |