6770 力積電
上市 ｜ 半導體業
收盤價
70.80
▲+3.20
(+4.73%)
2026-05-28
本益比
40.00
殖利率
0.00%
股價淨值比
3.11
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 69.90 | 73.60 | 68.00 | 70.80 | +3.20 | +4.73% | 354,361,201 |
| 2026-05-27 | 69.90 | 73.60 | 68.00 | 70.80 | +3.20 | +4.73% | 354,361,201 |
| 2026-05-26 | 60.30 | 64.80 | 60.20 | 63.80 | +4.70 | +7.95% | 218,295,235 |
| 2026-05-23 | 59.30 | 61.20 | 58.90 | 59.10 | +1.30 | +2.25% | 96,108,084 |
| 2026-05-22 | 58.70 | 59.40 | 56.60 | 57.80 | -0.70 | -1.20% | 84,341,651 |
| 2026-05-21 | 61.50 | 62.30 | 58.10 | 58.50 | -3.50 | -5.65% | 143,820,864 |
| 2026-05-20 | 62.00 | 63.10 | 59.20 | 62.00 | -0.80 | -1.27% | 127,532,182 |
| 2026-05-19 | 63.00 | 67.00 | 62.30 | 62.80 | +0.60 | +0.96% | 356,822,147 |
| 2026-05-16 | 61.80 | 63.40 | 60.80 | 62.20 | +1.70 | +2.81% | 196,451,270 |
| 2026-05-15 | 60.70 | 60.80 | 59.00 | 60.50 | -1.60 | -2.58% | 118,112,300 |
| 2026-05-14 | 63.00 | 63.30 | 60.40 | 62.10 | -0.40 | -0.64% | 170,376,997 |
| 2026-05-13 | 64.90 | 66.00 | 62.50 | 62.50 | +1.10 | +1.79% | 283,121,477 |
| 2026-05-12 | 65.00 | 66.50 | 60.10 | 61.40 | -2.50 | -3.91% | 442,180,347 |
| 2026-05-09 | 60.50 | 63.90 | 58.00 | 63.90 | +5.80 | +9.98% | 312,338,758 |
| 2026-05-08 | 58.80 | 59.80 | 56.30 | 58.10 | +2.70 | +4.87% | 255,770,836 |
| 2026-05-07 | 53.40 | 55.50 | 52.90 | 55.40 | +2.30 | +4.33% | 106,346,121 |
| 2026-05-06 | 52.70 | 53.50 | 51.60 | 53.10 | +1.20 | +2.31% | 97,020,345 |
| 2026-05-05 | 53.90 | 54.00 | 51.80 | 51.90 | -1.60 | -2.99% | 94,428,431 |
| 2026-05-02 | 53.90 | 54.00 | 51.80 | 51.90 | -1.60 | -2.99% | 94,428,431 |
| 2026-05-01 | 54.80 | 55.20 | 53.50 | 53.50 | -1.50 | -2.73% | 63,666,631 |
| 2026-04-30 | 55.20 | 55.70 | 54.20 | 55.00 | +0.50 | +0.92% | 101,666,278 |
| 2026-04-29 | 53.30 | 56.20 | 53.00 | 54.50 | +1.60 | +3.02% | 145,171,547 |
| 2026-04-28 | 53.80 | 53.80 | 51.60 | 52.90 | 0.00 | 0.00% | 81,283,272 |
| 2026-04-25 | 58.90 | 59.10 | 52.00 | 52.90 | -4.10 | -7.19% | 209,440,294 |
| 2026-04-24 | 56.00 | 58.50 | 54.90 | 57.00 | +3.00 | +5.56% | 219,996,918 |
| 2026-04-23 | 52.50 | 54.30 | 52.50 | 54.00 | +2.60 | +5.06% | 109,355,837 |
| 2026-04-22 | 52.70 | 52.90 | 51.00 | 51.40 | -1.20 | -2.28% | 99,368,654 |
| 2026-04-21 | 53.60 | 54.30 | 52.50 | 52.60 | -1.40 | -2.59% | 87,074,889 |
| 2026-04-18 | 53.30 | 54.30 | 52.40 | 54.00 | +0.80 | +1.50% | 85,975,346 |
| 2026-04-17 | 55.80 | 56.20 | 53.10 | 53.20 | -1.40 | -2.56% | 101,747,295 |