6531 愛普*
上市 ｜ 半導體業
收盤價
1080.00
▲+25.00
(+2.37%)
2026-05-28
本益比
109.76
殖利率
0.65%
股價淨值比
14.89
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 1055.00 | 1125.00 | 1045.00 | 1080.00 | +25.00 | +2.37% | 10,066,961 |
| 2026-05-27 | 1055.00 | 1125.00 | 1045.00 | 1080.00 | +25.00 | +2.37% | 10,066,961 |
| 2026-05-26 | 919.00 | 963.00 | 906.00 | 963.00 | +87.00 | +9.93% | 8,159,956 |
| 2026-05-23 | 995.00 | 1010.00 | 876.00 | 876.00 | -97.00 | -9.97% | 17,381,719 |
| 2026-05-22 | 1000.00 | 1025.00 | 953.00 | 973.00 | -52.00 | -5.07% | 7,417,516 |
| 2026-05-21 | 1095.00 | 1100.00 | 1025.00 | 1025.00 | -110.00 | -9.69% | 5,976,731 |
| 2026-05-20 | 1030.00 | 1150.00 | 995.00 | 1135.00 | +55.00 | +5.09% | 7,996,123 |
| 2026-05-19 | 1080.00 | 1145.00 | 1045.00 | 1080.00 | +30.00 | +2.86% | 9,491,595 |
| 2026-05-16 | 1115.00 | 1140.00 | 1020.00 | 1050.00 | +10.00 | +0.96% | 10,450,275 |
| 2026-05-15 | 1025.00 | 1105.00 | 980.00 | 1040.00 | -15.00 | -1.42% | 11,577,676 |
| 2026-05-14 | 973.00 | 1055.00 | 903.00 | 1055.00 | +93.00 | +9.67% | 9,459,691 |
| 2026-05-13 | 875.00 | 962.00 | 875.00 | 962.00 | +87.00 | +9.94% | 2,885,959 |
| 2026-05-12 | 894.00 | 894.00 | 833.00 | 875.00 | -50.00 | -5.41% | 3,479,516 |
| 2026-05-09 | 986.00 | 986.00 | 925.00 | 925.00 | -40.00 | -4.15% | 1,653,422 |
| 2026-05-08 | 949.00 | 999.00 | 905.00 | 965.00 | +30.00 | +3.21% | 2,775,296 |
| 2026-05-07 | 930.00 | 990.00 | 924.00 | 935.00 | +11.00 | +1.19% | 2,454,556 |
| 2026-05-06 | 906.00 | 924.00 | 886.00 | 924.00 | +84.00 | +10.00% | 2,344,431 |
| 2026-05-05 | 877.00 | 902.00 | 840.00 | 840.00 | +20.00 | +2.44% | 4,175,617 |
| 2026-05-02 | 877.00 | 902.00 | 840.00 | 840.00 | +20.00 | +2.44% | 4,175,617 |
| 2026-05-01 | 810.00 | 835.00 | 781.00 | 820.00 | +20.00 | +2.50% | 1,826,020 |
| 2026-04-30 | 788.00 | 822.00 | 775.00 | 800.00 | +47.00 | +6.24% | 2,982,782 |
| 2026-04-29 | 792.00 | 793.00 | 710.00 | 753.00 | -35.00 | -4.44% | 4,828,896 |
| 2026-04-28 | 850.00 | 863.00 | 785.00 | 788.00 | +3.00 | +0.38% | 14,535,765 |
| 2026-04-25 | 852.00 | 871.00 | 713.00 | 785.00 | -7.00 | -0.88% | 27,381,645 |
| 2026-04-24 | 788.00 | 792.00 | 787.00 | 792.00 | +72.00 | +10.00% | 3,886,992 |
| 2026-04-23 | 725.00 | 750.00 | 707.00 | 720.00 | +38.00 | +5.57% | 9,624,264 |
| 2026-04-22 | 670.00 | 708.00 | 656.00 | 682.00 | +38.00 | +5.90% | 12,331,581 |
| 2026-04-21 | 593.00 | 644.00 | 591.00 | 644.00 | +58.00 | +9.90% | 8,284,093 |
| 2026-04-18 | 594.00 | 596.00 | 573.00 | 586.00 | -5.00 | -0.85% | 6,458,080 |
| 2026-04-17 | 630.00 | 652.00 | 586.00 | 591.00 | -15.00 | -2.48% | 10,652,549 |