6552 易華電
上市 ｜ 半導體業
收盤價
36.55
▼-0.35
(-0.95%)
2026-05-29
本益比
0.00
殖利率
0.55%
股價淨值比
1.81
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 36.90 | 38.00 | 36.10 | 36.55 | -0.35 | -0.95% | 1,527,547 |
| 2026-05-28 | 34.80 | 37.70 | 33.80 | 36.90 | +2.20 | +6.34% | 2,647,471 |
| 2026-05-27 | 34.80 | 37.70 | 33.80 | 36.90 | +2.20 | +6.34% | 2,647,471 |
| 2026-05-26 | 28.80 | 31.55 | 28.80 | 31.55 | +2.85 | +9.93% | 1,391,902 |
| 2026-05-23 | 28.75 | 29.10 | 28.55 | 28.70 | +0.70 | +2.50% | 158,697 |
| 2026-05-22 | 27.85 | 28.25 | 27.60 | 28.00 | 0.00 | 0.00% | 126,057 |
| 2026-05-21 | 29.45 | 29.45 | 27.50 | 28.00 | -0.65 | -2.27% | 174,321 |
| 2026-05-20 | 28.00 | 29.75 | 27.80 | 28.65 | +0.25 | +0.88% | 118,725 |
| 2026-05-19 | 28.85 | 29.00 | 28.20 | 28.40 | -0.50 | -1.73% | 200,646 |
| 2026-05-16 | 29.15 | 29.50 | 28.80 | 28.90 | -0.10 | -0.34% | 199,657 |
| 2026-05-15 | 29.60 | 29.60 | 28.75 | 29.00 | -1.00 | -3.33% | 245,905 |
| 2026-05-14 | 30.60 | 30.60 | 29.65 | 30.00 | -0.50 | -1.64% | 217,609 |
| 2026-05-13 | 29.55 | 30.90 | 29.55 | 30.50 | +0.90 | +3.04% | 362,678 |
| 2026-05-12 | 30.50 | 30.65 | 28.90 | 29.60 | -1.40 | -4.52% | 428,014 |
| 2026-05-09 | 31.10 | 31.40 | 30.85 | 31.00 | -0.10 | -0.32% | 208,508 |
| 2026-05-08 | 32.40 | 32.60 | 31.00 | 31.10 | -1.10 | -3.42% | 371,029 |
| 2026-05-07 | 32.65 | 32.70 | 32.05 | 32.20 | -0.45 | -1.38% | 257,274 |
| 2026-05-06 | 31.80 | 33.85 | 30.80 | 32.65 | +0.45 | +1.40% | 947,720 |
| 2026-05-05 | 33.10 | 35.60 | 31.70 | 32.20 | -0.65 | -1.98% | 2,515,450 |
| 2026-05-02 | 33.10 | 35.60 | 31.70 | 32.20 | -0.65 | -1.98% | 2,515,450 |
| 2026-05-01 | 30.85 | 32.85 | 30.75 | 32.85 | +2.95 | +9.87% | 650,593 |
| 2026-04-30 | 30.20 | 30.50 | 29.80 | 29.90 | -0.15 | -0.50% | 150,865 |
| 2026-04-29 | 30.30 | 31.70 | 28.80 | 30.05 | -0.30 | -0.99% | 558,176 |
| 2026-04-28 | 30.85 | 31.80 | 30.00 | 30.35 | +0.20 | +0.66% | 358,615 |
| 2026-04-25 | 31.95 | 31.95 | 29.00 | 30.15 | -1.80 | -5.63% | 805,177 |
| 2026-04-24 | 31.50 | 32.95 | 30.95 | 31.95 | +1.55 | +5.10% | 1,958,291 |
| 2026-04-23 | 28.05 | 30.40 | 27.60 | 30.40 | +2.75 | +9.95% | 678,602 |
| 2026-04-22 | 27.65 | 28.20 | 27.50 | 27.65 | +0.05 | +0.18% | 228,604 |
| 2026-04-21 | 27.45 | 28.15 | 27.25 | 27.60 | +0.40 | +1.47% | 167,516 |
| 2026-04-18 | 27.60 | 27.75 | 26.80 | 27.20 | -0.20 | -0.73% | 134,681 |