6739 竹陞科技
上櫃 ｜ 其他電子業
收盤價
1295.00
▼-65.00
(-4.78%)
2026-05-28
本益比
67.84
殖利率
0.00%
股價淨值比
35.31
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 1400.00 | 1400.00 | 1280.00 | 1295.00 | -65.00 | -4.78% | 280,000 |
| 2026-05-27 | 1390.00 | 1405.00 | 1340.00 | 1360.00 | +5.00 | +0.37% | 384,000 |
| 2026-05-26 | 1310.00 | 1385.00 | 1310.00 | 1355.00 | +75.00 | +5.86% | 438,000 |
| 2026-05-23 | 1270.00 | 1285.00 | 1230.00 | 1280.00 | +30.00 | +2.40% | 266,000 |
| 2026-05-22 | 1310.00 | 1350.00 | 1250.00 | 1250.00 | +10.00 | +0.81% | 317,000 |
| 2026-05-21 | 1210.00 | 1295.00 | 1205.00 | 1240.00 | +25.00 | +2.06% | 280,000 |
| 2026-05-20 | 1275.00 | 1285.00 | 1210.00 | 1215.00 | -40.00 | -3.19% | 247,000 |
| 2026-05-19 | 1260.00 | 1275.00 | 1225.00 | 1255.00 | -30.00 | -2.33% | 243,000 |
| 2026-05-16 | 1350.00 | 1380.00 | 1280.00 | 1285.00 | -45.00 | -3.38% | 371,000 |
| 2026-05-15 | 1290.00 | 1355.00 | 1255.00 | 1330.00 | +45.00 | +3.50% | 572,000 |
| 2026-05-14 | 1310.00 | 1335.00 | 1275.00 | 1285.00 | -60.00 | -4.46% | 414,000 |
| 2026-05-13 | 1405.00 | 1420.00 | 1325.00 | 1345.00 | -95.00 | -6.60% | 576,000 |
| 2026-05-12 | 1320.00 | 1450.00 | 1320.00 | 1440.00 | +115.00 | +8.68% | 511,000 |
| 2026-05-09 | 1345.00 | 1395.00 | 1300.00 | 1325.00 | -45.00 | -3.28% | 476,000 |
| 2026-05-08 | 1485.00 | 1485.00 | 1350.00 | 1370.00 | -85.00 | -5.84% | 703,000 |
| 2026-05-07 | 1475.00 | 1520.00 | 1415.00 | 1455.00 | +40.00 | +2.83% | 787,000 |
| 2026-05-06 | 1460.00 | 1470.00 | 1360.00 | 1415.00 | -45.00 | -3.08% | 666,000 |
| 2026-05-05 | 1440.00 | 1460.00 | 1390.00 | 1460.00 | +40.00 | +2.82% | 363,000 |
| 2026-05-02 | 1495.00 | 1520.00 | 1415.00 | 1420.00 | -70.00 | -4.70% | 498,000 |
| 2026-05-01 | 1495.00 | 1520.00 | 1415.00 | 1420.00 | -70.00 | -4.70% | 498,000 |
| 2026-04-30 | 1525.00 | 1545.00 | 1480.00 | 1490.00 | -25.00 | -1.65% | 370,000 |
| 2026-04-29 | 1505.00 | 1515.00 | 1460.00 | 1515.00 | +10.00 | +0.66% | 390,000 |
| 2026-04-28 | 1490.00 | 1520.00 | 1380.00 | 1505.00 | +25.00 | +1.69% | 931,000 |
| 2026-04-25 | 1550.00 | 1565.00 | 1455.00 | 1480.00 | -55.00 | -3.58% | 550,000 |
| 2026-04-24 | 1640.00 | 1640.00 | 1470.00 | 1535.00 | -85.00 | -5.25% | 1,016,000 |
| 2026-04-23 | 1725.00 | 1740.00 | 1610.00 | 1620.00 | -90.00 | -5.26% | 994,000 |
| 2026-04-22 | 1645.00 | 1760.00 | 1630.00 | 1710.00 | +110.00 | +6.88% | 1,166,000 |
| 2026-04-21 | 1585.00 | 1650.00 | 1540.00 | 1600.00 | +40.00 | +2.56% | 915,000 |
| 2026-04-18 | 1550.00 | 1610.00 | 1540.00 | 1560.00 | -15.00 | -0.95% | 690,000 |
| 2026-04-17 | 1670.00 | 1670.00 | 1565.00 | 1575.00 | -50.00 | -3.08% | 957,000 |