6799 來頡
上市 ｜ 半導體業
收盤價
73.80
▼-0.90
(-1.20%)
2026-04-04
本益比
20.39
殖利率
3.39%
股價淨值比
1.94
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 74.60 | 74.60 | 73.20 | 73.80 | -0.90 | -1.20% | 150,014 |
| 2026-04-03 | 75.10 | 75.50 | 74.00 | 74.70 | +1.10 | +1.49% | 77,861 |
| 2026-04-02 | 74.50 | 76.30 | 73.00 | 73.60 | -2.80 | -3.66% | 218,218 |
| 2026-04-01 | 74.00 | 76.80 | 74.00 | 76.40 | -1.10 | -1.42% | 74,463 |
| 2026-03-31 | 74.00 | 76.80 | 74.00 | 76.40 | -1.10 | -1.42% | 74,463 |
| 2026-03-28 | 77.50 | 77.50 | 76.00 | 77.50 | -0.30 | -0.39% | 138,391 |
| 2026-03-27 | 77.50 | 77.50 | 76.00 | 77.50 | -0.30 | -0.39% | 138,391 |
| 2026-03-26 | 79.00 | 80.00 | 77.70 | 77.80 | -1.10 | -1.39% | 72,565 |
| 2026-03-25 | 79.50 | 79.90 | 78.30 | 78.90 | +0.50 | +0.64% | 104,799 |
| 2026-03-24 | 80.60 | 80.60 | 77.90 | 78.40 | -0.40 | -0.51% | 123,336 |
| 2026-03-23 | 77.60 | 81.80 | 77.00 | 78.80 | -0.20 | -0.25% | 109,185 |
| 2026-03-20 | 81.10 | 81.10 | 79.00 | 79.00 | -1.80 | -2.23% | 135,702 |
| 2026-03-19 | 82.50 | 83.80 | 80.70 | 80.80 | -1.70 | -2.06% | 192,841 |
| 2026-03-18 | 84.50 | 86.40 | 82.40 | 82.50 | -1.40 | -1.67% | 382,563 |
| 2026-03-17 | 81.00 | 84.10 | 79.40 | 83.90 | +4.60 | +5.80% | 395,695 |
| 2026-03-16 | 78.00 | 80.50 | 78.00 | 79.30 | +2.50 | +3.26% | 200,622 |
| 2026-03-13 | 74.60 | 76.80 | 74.60 | 76.80 | +1.20 | +1.59% | 74,980 |
| 2026-03-12 | 76.20 | 76.40 | 75.30 | 75.60 | -0.90 | -1.18% | 100,722 |
| 2026-03-11 | 75.40 | 77.00 | 74.70 | 76.50 | +2.40 | +3.24% | 114,147 |
| 2026-03-10 | 73.80 | 75.40 | 73.40 | 74.10 | +1.60 | +2.21% | 123,057 |
| 2026-03-09 | 73.00 | 73.00 | 70.60 | 72.50 | -4.20 | -5.48% | 266,363 |
| 2026-03-06 | 76.20 | 77.00 | 75.60 | 76.70 | 0.00 | 0.00% | 107,037 |
| 2026-03-05 | 74.30 | 76.90 | 74.30 | 76.70 | +3.50 | +4.78% | 251,147 |
| 2026-03-04 | 77.30 | 77.40 | 72.70 | 73.20 | -5.30 | -6.75% | 448,157 |
| 2026-03-03 | 80.40 | 80.80 | 77.50 | 78.50 | -1.70 | -2.12% | 273,997 |
| 2026-03-02 | 80.00 | 81.10 | 79.40 | 80.20 | -1.60 | -1.96% | 268,097 |
| 2026-02-26 | 84.90 | 85.30 | 81.50 | 81.80 | -1.60 | -1.92% | 406,304 |
| 2026-02-25 | 84.40 | 84.70 | 82.60 | 83.40 | -0.90 | -1.07% | 93,694 |
| 2026-02-24 | 83.10 | 85.00 | 83.10 | 84.30 | +1.10 | +1.32% | 223,431 |
| 2026-02-23 | 83.00 | 83.80 | 82.40 | 83.20 | +1.00 | +1.22% | 124,249 |