6531 愛普*
上市 ｜ 半導體業
收盤價
440.00
▼-20.00
(-4.35%)
2026-04-04
本益比
56.92
殖利率
1.59%
股價淨值比
5.85
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 465.50 | 473.00 | 440.00 | 440.00 | -20.00 | -4.35% | 2,564,980 |
| 2026-04-03 | 462.00 | 468.00 | 452.00 | 460.00 | +18.00 | +4.07% | 2,947,260 |
| 2026-04-02 | 475.50 | 489.50 | 439.50 | 442.00 | -43.00 | -8.87% | 5,201,996 |
| 2026-04-01 | 490.00 | 497.50 | 484.50 | 485.00 | -22.00 | -4.34% | 2,663,945 |
| 2026-03-31 | 490.00 | 497.50 | 484.50 | 485.00 | -22.00 | -4.34% | 2,663,945 |
| 2026-03-28 | 496.00 | 509.00 | 481.50 | 507.00 | -2.00 | -0.39% | 4,059,106 |
| 2026-03-27 | 496.00 | 509.00 | 481.50 | 507.00 | -2.00 | -0.39% | 4,059,106 |
| 2026-03-26 | 514.00 | 531.00 | 509.00 | 509.00 | -2.00 | -0.39% | 4,351,415 |
| 2026-03-25 | 516.00 | 525.00 | 504.00 | 511.00 | +10.00 | +2.00% | 3,536,320 |
| 2026-03-24 | 538.00 | 542.00 | 488.00 | 501.00 | -22.00 | -4.21% | 7,055,091 |
| 2026-03-23 | 535.00 | 543.00 | 521.00 | 523.00 | -30.00 | -5.42% | 4,340,652 |
| 2026-03-20 | 568.00 | 582.00 | 550.00 | 553.00 | +2.00 | +0.36% | 6,813,090 |
| 2026-03-19 | 555.00 | 568.00 | 546.00 | 551.00 | -21.00 | -3.67% | 7,121,371 |
| 2026-03-18 | 615.00 | 623.00 | 561.00 | 572.00 | -8.00 | -1.38% | 13,384,397 |
| 2026-03-17 | 534.00 | 580.00 | 522.00 | 580.00 | +52.00 | +9.85% | 12,779,734 |
| 2026-03-16 | 537.00 | 547.00 | 514.00 | 528.00 | -3.00 | -0.56% | 9,329,310 |
| 2026-03-13 | 485.50 | 534.00 | 478.50 | 531.00 | +45.50 | +9.37% | 18,080,531 |
| 2026-03-12 | 439.00 | 485.50 | 435.50 | 485.50 | +44.00 | +9.97% | 11,686,120 |
| 2026-03-11 | 438.00 | 445.00 | 432.00 | 441.50 | +14.00 | +3.27% | 2,737,156 |
| 2026-03-10 | 420.00 | 434.50 | 417.00 | 427.50 | +24.50 | +6.08% | 2,329,470 |
| 2026-03-09 | 391.50 | 405.00 | 391.50 | 403.00 | -31.50 | -7.25% | 3,007,079 |
| 2026-03-06 | 440.50 | 446.00 | 428.00 | 434.50 | -6.00 | -1.36% | 3,571,102 |
| 2026-03-05 | 422.00 | 442.00 | 421.50 | 440.50 | +36.50 | +9.03% | 3,438,346 |
| 2026-03-04 | 417.50 | 429.00 | 404.00 | 404.00 | -18.00 | -4.27% | 2,636,193 |
| 2026-03-03 | 436.00 | 445.00 | 422.00 | 422.00 | -11.50 | -2.65% | 3,167,653 |
| 2026-03-02 | 423.00 | 438.00 | 411.00 | 433.50 | 0.00 | 0.00% | 2,351,069 |
| 2026-02-26 | 425.50 | 449.00 | 423.00 | 433.50 | +6.00 | +1.40% | 4,941,200 |
| 2026-02-25 | 413.50 | 432.00 | 403.00 | 427.50 | +15.50 | +3.76% | 4,334,665 |
| 2026-02-24 | 402.50 | 415.50 | 399.50 | 412.00 | +9.50 | +2.36% | 1,850,312 |
| 2026-02-23 | 404.00 | 407.00 | 397.00 | 402.50 | +6.50 | +1.64% | 1,596,580 |