6510 精測
上櫃 ｜ 半導體業
收盤價
3195.00
▼-220.00
(-6.44%)
2026-05-28
本益比
93.72
殖利率
0.00%
股價淨值比
10.68
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 3480.00 | 3560.00 | 3185.00 | 3195.00 | -220.00 | -6.44% | 1,315,000 |
| 2026-05-27 | 3530.00 | 3530.00 | 3370.00 | 3415.00 | -40.00 | -1.16% | 385,000 |
| 2026-05-26 | 3470.00 | 3575.00 | 3435.00 | 3455.00 | +50.00 | +1.47% | 342,000 |
| 2026-05-23 | 3410.00 | 3510.00 | 3300.00 | 3405.00 | +55.00 | +1.64% | 640,000 |
| 2026-05-22 | 3425.00 | 3495.00 | 3350.00 | 3350.00 | -35.00 | -1.03% | 763,000 |
| 2026-05-21 | 3430.00 | 3515.00 | 3335.00 | 3385.00 | -75.00 | -2.17% | 589,000 |
| 2026-05-20 | 3720.00 | 3720.00 | 3440.00 | 3460.00 | -260.00 | -6.99% | 633,000 |
| 2026-05-19 | 3630.00 | 3815.00 | 3600.00 | 3720.00 | -15.00 | -0.40% | 598,000 |
| 2026-05-16 | 4200.00 | 4200.00 | 3735.00 | 3735.00 | -415.00 | -10.00% | 1,071,000 |
| 2026-05-15 | 3870.00 | 4150.00 | 3835.00 | 4150.00 | +375.00 | +9.93% | 1,239,000 |
| 2026-05-14 | 3800.00 | 3855.00 | 3660.00 | 3775.00 | -85.00 | -2.20% | 763,000 |
| 2026-05-13 | 3865.00 | 3965.00 | 3760.00 | 3860.00 | +70.00 | +1.85% | 969,000 |
| 2026-05-12 | 3610.00 | 3825.00 | 3510.00 | 3790.00 | +210.00 | +5.87% | 668,000 |
| 2026-05-09 | 3730.00 | 3840.00 | 3575.00 | 3580.00 | -150.00 | -4.02% | 750,000 |
| 2026-05-08 | 3865.00 | 3865.00 | 3665.00 | 3730.00 | -70.00 | -1.84% | 795,000 |
| 2026-05-07 | 3810.00 | 3925.00 | 3710.00 | 3800.00 | +140.00 | +3.83% | 1,127,000 |
| 2026-05-06 | 3800.00 | 3860.00 | 3620.00 | 3660.00 | -120.00 | -3.17% | 894,000 |
| 2026-05-05 | 3630.00 | 3780.00 | 3580.00 | 3780.00 | +340.00 | +9.88% | 962,000 |
| 2026-05-02 | 3660.00 | 3700.00 | 3415.00 | 3440.00 | -190.00 | -5.23% | 1,327,000 |
| 2026-05-01 | 3660.00 | 3700.00 | 3415.00 | 3440.00 | -190.00 | -5.23% | 1,327,000 |
| 2026-04-30 | 3710.00 | 3775.00 | 3510.00 | 3630.00 | -75.00 | -2.02% | 991,000 |
| 2026-04-29 | 3645.00 | 3720.00 | 3495.00 | 3705.00 | +135.00 | +3.78% | 616,000 |
| 2026-04-28 | 3620.00 | 3720.00 | 3430.00 | 3570.00 | -60.00 | -1.65% | 924,000 |
| 2026-04-25 | 3910.00 | 4040.00 | 3565.00 | 3630.00 | -220.00 | -5.71% | 1,410,000 |
| 2026-04-24 | 4310.00 | 4395.00 | 3780.00 | 3850.00 | -350.00 | -8.33% | 1,104,000 |
| 2026-04-23 | 4200.00 | 4475.00 | 4150.00 | 4200.00 | +95.00 | +2.31% | 1,057,000 |
| 2026-04-22 | 3940.00 | 4115.00 | 3795.00 | 4105.00 | +295.00 | +7.74% | 1,284,000 |
| 2026-04-21 | 3815.00 | 3865.00 | 3650.00 | 3810.00 | +70.00 | +1.87% | 842,000 |
| 2026-04-18 | 3660.00 | 3870.00 | 3660.00 | 3740.00 | +80.00 | +2.19% | 884,000 |
| 2026-04-17 | 3800.00 | 3935.00 | 3530.00 | 3660.00 | +55.00 | +1.53% | 1,673,000 |