6684 安格
上櫃 ｜ 半導體業
收盤價
45.85
▼-1.45
(-3.07%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.30
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 48.35 | 48.40 | 45.30 | 45.85 | -1.45 | -3.07% | 249,000 |
| 2026-05-27 | 48.80 | 49.65 | 46.90 | 47.30 | -0.85 | -1.77% | 402,000 |
| 2026-05-26 | 47.80 | 49.35 | 47.05 | 48.15 | +0.40 | +0.84% | 655,000 |
| 2026-05-23 | 47.00 | 48.45 | 46.70 | 47.75 | +1.45 | +3.13% | 343,000 |
| 2026-05-22 | 46.15 | 46.70 | 46.10 | 46.30 | +0.85 | +1.87% | 108,000 |
| 2026-05-21 | 45.00 | 46.65 | 44.35 | 45.45 | +1.15 | +2.60% | 144,000 |
| 2026-05-20 | 44.05 | 47.30 | 44.05 | 44.30 | -0.25 | -0.56% | 294,000 |
| 2026-05-19 | 44.85 | 45.10 | 43.30 | 44.55 | -0.60 | -1.33% | 89,000 |
| 2026-05-16 | 46.45 | 47.40 | 45.00 | 45.15 | -0.70 | -1.53% | 257,000 |
| 2026-05-15 | 46.25 | 46.50 | 45.75 | 45.85 | -0.15 | -0.33% | 102,000 |
| 2026-05-14 | 46.95 | 47.25 | 45.85 | 46.00 | -0.95 | -2.02% | 177,000 |
| 2026-05-13 | 49.05 | 49.05 | 46.75 | 46.95 | -1.55 | -3.20% | 373,000 |
| 2026-05-12 | 48.70 | 49.30 | 48.05 | 48.50 | 0.00 | 0.00% | 180,000 |
| 2026-05-09 | 51.00 | 51.40 | 47.65 | 48.50 | -2.50 | -4.90% | 451,000 |
| 2026-05-08 | 48.75 | 51.60 | 47.35 | 51.00 | +3.60 | +7.59% | 608,000 |
| 2026-05-07 | 49.30 | 49.30 | 47.00 | 47.40 | -1.00 | -2.07% | 239,000 |
| 2026-05-06 | 47.50 | 49.30 | 47.50 | 48.40 | +0.60 | +1.26% | 264,000 |
| 2026-05-05 | 48.15 | 49.50 | 47.20 | 47.80 | -0.15 | -0.31% | 300,000 |
| 2026-05-02 | 48.00 | 49.10 | 47.95 | 47.95 | +0.05 | +0.10% | 214,000 |
| 2026-05-01 | 48.00 | 49.10 | 47.95 | 47.95 | +0.05 | +0.10% | 214,000 |
| 2026-04-30 | 46.60 | 49.80 | 46.60 | 47.90 | +1.55 | +3.34% | 446,000 |
| 2026-04-29 | 47.40 | 47.50 | 46.05 | 46.35 | -0.15 | -0.32% | 143,000 |
| 2026-04-28 | 48.30 | 48.50 | 45.80 | 46.50 | -2.05 | -4.22% | 303,000 |
| 2026-04-25 | 49.20 | 50.60 | 48.00 | 48.55 | -0.05 | -0.10% | 411,000 |
| 2026-04-24 | 54.50 | 54.50 | 48.45 | 48.60 | -5.20 | -9.67% | 1,182,000 |
| 2026-04-23 | 52.40 | 54.80 | 52.00 | 53.80 | +2.70 | +5.28% | 2,828,000 |
| 2026-04-22 | 47.00 | 51.10 | 46.95 | 51.10 | +4.60 | +9.89% | 1,117,000 |
| 2026-04-21 | 47.20 | 48.65 | 46.45 | 46.50 | -0.55 | -1.17% | 218,000 |
| 2026-04-18 | 47.75 | 48.40 | 46.50 | 47.05 | -0.70 | -1.47% | 584,000 |
| 2026-04-17 | 43.50 | 47.75 | 43.50 | 47.75 | +4.30 | +9.90% | 512,000 |