6719 力智
上市 ｜ 半導體業
收盤價
159.50
▼-3.50
(-2.15%)
2026-04-04
本益比
24.28
殖利率
2.88%
股價淨值比
1.19
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 164.00 | 164.50 | 159.00 | 159.50 | -3.50 | -2.15% | 281,820 |
| 2026-04-03 | 165.00 | 165.50 | 163.00 | 163.00 | +1.50 | +0.93% | 164,311 |
| 2026-04-02 | 167.50 | 167.50 | 161.00 | 161.50 | -6.50 | -3.87% | 285,080 |
| 2026-04-01 | 166.00 | 171.00 | 164.50 | 168.00 | +2.00 | +1.20% | 300,013 |
| 2026-03-31 | 166.00 | 171.00 | 164.50 | 168.00 | +2.00 | +1.20% | 300,013 |
| 2026-03-28 | 164.00 | 166.50 | 163.00 | 166.00 | -0.50 | -0.30% | 152,376 |
| 2026-03-27 | 164.00 | 166.50 | 163.00 | 166.00 | -0.50 | -0.30% | 152,376 |
| 2026-03-26 | 170.00 | 172.50 | 166.50 | 166.50 | -3.00 | -1.77% | 395,836 |
| 2026-03-25 | 167.50 | 169.50 | 166.00 | 169.50 | +6.00 | +3.67% | 227,795 |
| 2026-03-24 | 166.00 | 166.50 | 160.50 | 163.50 | +1.00 | +0.62% | 250,297 |
| 2026-03-23 | 163.50 | 166.00 | 162.00 | 162.50 | -5.00 | -2.99% | 244,011 |
| 2026-03-20 | 169.00 | 170.50 | 166.50 | 167.50 | -1.00 | -0.59% | 235,512 |
| 2026-03-19 | 172.50 | 172.50 | 168.50 | 168.50 | -5.50 | -3.16% | 382,982 |
| 2026-03-18 | 175.50 | 175.50 | 172.50 | 174.00 | -0.50 | -0.29% | 223,242 |
| 2026-03-17 | 173.00 | 175.00 | 173.00 | 174.50 | +2.00 | +1.16% | 174,598 |
| 2026-03-16 | 175.50 | 175.50 | 170.50 | 172.50 | -1.00 | -0.58% | 186,347 |
| 2026-03-13 | 173.00 | 174.50 | 172.50 | 173.50 | -2.50 | -1.42% | 169,846 |
| 2026-03-12 | 172.00 | 176.50 | 172.00 | 176.00 | +2.00 | +1.15% | 223,733 |
| 2026-03-11 | 172.50 | 175.50 | 171.00 | 174.00 | +5.00 | +2.96% | 320,390 |
| 2026-03-10 | 167.50 | 169.50 | 166.00 | 169.00 | +5.00 | +3.05% | 232,220 |
| 2026-03-09 | 164.00 | 166.50 | 161.50 | 164.00 | -9.50 | -5.48% | 589,225 |
| 2026-03-06 | 174.50 | 176.00 | 172.50 | 173.50 | -1.50 | -0.86% | 284,829 |
| 2026-03-05 | 176.00 | 179.00 | 173.00 | 175.00 | +3.50 | +2.04% | 459,406 |
| 2026-03-04 | 180.00 | 180.50 | 170.50 | 171.50 | -12.00 | -6.54% | 951,463 |
| 2026-03-03 | 192.00 | 192.00 | 182.50 | 183.50 | -6.00 | -3.17% | 647,374 |
| 2026-03-02 | 184.00 | 190.50 | 182.00 | 189.50 | +4.50 | +2.43% | 523,218 |
| 2026-02-26 | 185.50 | 188.50 | 185.00 | 185.00 | 0.00 | 0.00% | 554,458 |
| 2026-02-25 | 187.00 | 187.00 | 183.00 | 185.00 | -1.50 | -0.80% | 447,760 |
| 2026-02-24 | 188.00 | 189.50 | 185.00 | 186.50 | +1.00 | +0.54% | 285,899 |
| 2026-02-23 | 186.00 | 190.00 | 183.00 | 185.50 | +1.50 | +0.82% | 405,091 |