6719 力智
上市 ｜ 半導體業
收盤價
273.50
▲+18.50
(+7.25%)
2026-05-28
本益比
38.09
殖利率
1.68%
股價淨值比
2.01
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 276.50 | 280.00 | 255.00 | 273.50 | +18.50 | +7.25% | 8,205,672 |
| 2026-05-27 | 276.50 | 280.00 | 255.00 | 273.50 | +18.50 | +7.25% | 8,205,672 |
| 2026-05-26 | 238.50 | 238.50 | 228.50 | 232.00 | -1.50 | -0.64% | 2,208,564 |
| 2026-05-23 | 237.00 | 243.00 | 228.50 | 233.50 | +1.50 | +0.65% | 5,716,187 |
| 2026-05-22 | 210.00 | 232.00 | 207.50 | 232.00 | +21.00 | +9.95% | 4,707,267 |
| 2026-05-21 | 220.00 | 226.50 | 210.00 | 211.00 | -9.00 | -4.09% | 4,273,528 |
| 2026-05-20 | 198.00 | 220.00 | 197.00 | 220.00 | +20.00 | +10.00% | 3,699,378 |
| 2026-05-19 | 210.50 | 211.00 | 198.50 | 200.00 | -8.50 | -4.08% | 1,430,256 |
| 2026-05-16 | 204.50 | 214.00 | 198.50 | 208.50 | +6.00 | +2.96% | 2,316,377 |
| 2026-05-15 | 195.00 | 203.00 | 191.00 | 202.50 | +7.50 | +3.85% | 1,703,496 |
| 2026-05-14 | 192.50 | 196.00 | 190.00 | 195.00 | +5.00 | +2.63% | 1,233,429 |
| 2026-05-13 | 188.50 | 193.00 | 185.50 | 190.00 | +3.00 | +1.60% | 798,117 |
| 2026-05-12 | 186.00 | 190.00 | 185.00 | 187.00 | -1.00 | -0.53% | 696,607 |
| 2026-05-09 | 190.00 | 190.00 | 186.00 | 188.00 | 0.00 | 0.00% | 677,668 |
| 2026-05-08 | 193.00 | 193.00 | 183.00 | 188.00 | -2.00 | -1.05% | 1,374,269 |
| 2026-05-07 | 184.00 | 192.50 | 183.00 | 190.00 | +10.50 | +5.85% | 1,760,911 |
| 2026-05-06 | 171.50 | 183.00 | 171.50 | 179.50 | +9.50 | +5.59% | 719,353 |
| 2026-05-05 | 172.50 | 172.50 | 170.00 | 170.00 | -1.50 | -0.87% | 231,499 |
| 2026-05-02 | 172.50 | 172.50 | 170.00 | 170.00 | -1.50 | -0.87% | 231,499 |
| 2026-05-01 | 173.00 | 175.00 | 171.50 | 171.50 | -2.00 | -1.15% | 261,633 |
| 2026-04-30 | 176.00 | 176.00 | 172.00 | 173.50 | -2.50 | -1.42% | 319,311 |
| 2026-04-29 | 182.50 | 183.00 | 173.00 | 176.00 | -5.50 | -3.03% | 840,170 |
| 2026-04-28 | 177.00 | 184.50 | 177.00 | 181.50 | +6.50 | +3.71% | 1,120,758 |
| 2026-04-25 | 184.50 | 184.50 | 172.00 | 175.00 | -5.00 | -2.78% | 1,304,260 |
| 2026-04-24 | 174.50 | 181.00 | 173.50 | 180.00 | +6.50 | +3.75% | 1,370,860 |
| 2026-04-23 | 172.00 | 174.50 | 170.50 | 173.50 | +3.50 | +2.06% | 567,087 |
| 2026-04-22 | 169.50 | 173.50 | 168.50 | 170.00 | +2.50 | +1.49% | 704,151 |
| 2026-04-21 | 167.50 | 169.50 | 164.50 | 167.50 | +1.50 | +0.90% | 376,176 |
| 2026-04-18 | 162.50 | 167.00 | 162.00 | 166.00 | +4.00 | +2.47% | 580,939 |
| 2026-04-17 | 162.00 | 164.00 | 161.00 | 162.00 | +1.50 | +0.93% | 364,298 |