6548 長科*
上櫃 ｜ 半導體業
收盤價
66.40
▲+5.30
(+8.67%)
2026-05-29
本益比
40.49
殖利率
0.00%
股價淨值比
5.42
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 62.00 | 67.20 | 61.40 | 66.40 | +5.30 | +8.67% | 30,301,000 |
| 2026-05-28 | 60.80 | 63.50 | 59.60 | 61.10 | +0.80 | +1.33% | 28,277,000 |
| 2026-05-27 | 56.50 | 60.30 | 55.80 | 60.30 | +5.40 | +9.84% | 23,726,000 |
| 2026-05-26 | 53.00 | 55.00 | 52.50 | 54.90 | +3.00 | +5.78% | 8,429,000 |
| 2026-05-23 | 51.80 | 52.20 | 51.20 | 51.90 | +0.50 | +0.97% | 3,459,000 |
| 2026-05-22 | 49.80 | 51.50 | 49.70 | 51.40 | +2.80 | +5.76% | 4,426,000 |
| 2026-05-21 | 48.20 | 50.00 | 48.00 | 48.60 | +0.10 | +0.21% | 2,383,000 |
| 2026-05-20 | 49.00 | 49.50 | 47.75 | 48.50 | -0.35 | -0.72% | 2,712,000 |
| 2026-05-19 | 48.20 | 49.15 | 47.05 | 48.85 | -0.20 | -0.41% | 3,236,000 |
| 2026-05-16 | 50.20 | 51.20 | 48.85 | 49.05 | -0.75 | -1.51% | 4,639,000 |
| 2026-05-15 | 51.20 | 51.30 | 49.80 | 49.80 | -1.00 | -1.97% | 3,940,000 |
| 2026-05-14 | 51.80 | 51.80 | 50.30 | 50.80 | -1.90 | -3.61% | 4,772,000 |
| 2026-05-13 | 54.20 | 54.40 | 51.60 | 52.70 | -1.00 | -1.86% | 6,317,000 |
| 2026-05-12 | 53.50 | 54.50 | 52.60 | 53.70 | +1.10 | +2.09% | 8,158,000 |
| 2026-05-09 | 52.50 | 53.90 | 51.60 | 52.60 | +0.60 | +1.15% | 9,813,000 |
| 2026-05-08 | 51.80 | 52.60 | 51.60 | 52.00 | +0.20 | +0.39% | 3,955,000 |
| 2026-05-07 | 53.40 | 53.40 | 49.60 | 51.80 | -1.10 | -2.08% | 8,830,000 |
| 2026-05-06 | 52.60 | 53.30 | 51.10 | 52.90 | +0.90 | +1.73% | 4,387,000 |
| 2026-05-05 | 51.70 | 52.50 | 51.40 | 52.00 | +0.40 | +0.78% | 5,959,000 |
| 2026-05-02 | 54.50 | 54.50 | 51.30 | 51.60 | -2.40 | -4.44% | 7,538,000 |
| 2026-05-01 | 54.50 | 54.50 | 51.30 | 51.60 | -2.40 | -4.44% | 7,538,000 |
| 2026-04-30 | 52.90 | 54.20 | 51.80 | 54.00 | +1.20 | +2.27% | 4,151,000 |
| 2026-04-29 | 52.30 | 54.30 | 51.80 | 52.80 | +0.50 | +0.96% | 4,511,000 |
| 2026-04-28 | 55.10 | 55.20 | 50.80 | 52.30 | -2.20 | -4.04% | 7,979,000 |
| 2026-04-25 | 56.90 | 58.40 | 53.60 | 54.50 | -1.00 | -1.80% | 12,907,000 |
| 2026-04-24 | 63.00 | 63.00 | 55.00 | 55.50 | -5.60 | -9.17% | 32,330,000 |
| 2026-04-23 | 57.00 | 61.10 | 56.90 | 61.10 | +5.50 | +9.89% | 24,365,000 |
| 2026-04-22 | 55.50 | 56.50 | 54.00 | 55.60 | -0.10 | -0.18% | 11,804,000 |
| 2026-04-21 | 57.30 | 58.90 | 54.70 | 55.70 | +1.00 | +1.83% | 31,817,000 |
| 2026-04-18 | 49.80 | 54.70 | 49.00 | 54.70 | +4.95 | +9.95% | 22,464,000 |