6799 來頡
上市 ｜ 半導體業
收盤價
111.00
▲+10.00
(+9.90%)
2026-05-28
本益比
30.58
殖利率
2.25%
股價淨值比
3.03
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 103.50 | 111.00 | 100.50 | 111.00 | +10.00 | +9.90% | 3,407,083 |
| 2026-05-27 | 103.50 | 111.00 | 100.50 | 111.00 | +10.00 | +9.90% | 3,407,083 |
| 2026-05-26 | 98.30 | 102.50 | 97.70 | 100.50 | +4.00 | +4.15% | 1,206,744 |
| 2026-05-23 | 96.00 | 98.00 | 95.00 | 96.50 | +1.80 | +1.90% | 557,373 |
| 2026-05-22 | 92.10 | 95.70 | 91.00 | 94.70 | +2.60 | +2.82% | 522,537 |
| 2026-05-21 | 97.00 | 97.10 | 90.60 | 92.10 | -3.40 | -3.56% | 660,978 |
| 2026-05-20 | 90.50 | 95.90 | 90.30 | 95.50 | +3.20 | +3.47% | 573,759 |
| 2026-05-19 | 95.60 | 99.20 | 91.50 | 92.30 | -2.10 | -2.22% | 1,302,135 |
| 2026-05-16 | 95.10 | 96.50 | 93.10 | 94.40 | +0.60 | +0.64% | 563,516 |
| 2026-05-15 | 94.90 | 95.50 | 92.20 | 93.80 | -0.60 | -0.64% | 677,062 |
| 2026-05-14 | 91.70 | 94.80 | 90.80 | 94.40 | +3.60 | +3.96% | 963,471 |
| 2026-05-13 | 89.70 | 91.70 | 89.40 | 90.80 | +1.90 | +2.14% | 511,377 |
| 2026-05-12 | 88.80 | 90.70 | 87.00 | 88.90 | 0.00 | 0.00% | 363,924 |
| 2026-05-09 | 90.40 | 90.40 | 88.60 | 88.90 | +0.40 | +0.45% | 308,797 |
| 2026-05-08 | 92.70 | 93.20 | 88.40 | 88.50 | -3.00 | -3.28% | 504,975 |
| 2026-05-07 | 91.00 | 93.00 | 90.30 | 91.50 | +1.70 | +1.89% | 441,837 |
| 2026-05-06 | 89.10 | 91.30 | 88.80 | 89.80 | +1.80 | +2.05% | 469,728 |
| 2026-05-05 | 89.00 | 90.70 | 87.20 | 88.00 | -1.50 | -1.68% | 300,123 |
| 2026-05-02 | 89.00 | 90.70 | 87.20 | 88.00 | -1.50 | -1.68% | 300,123 |
| 2026-05-01 | 88.00 | 90.40 | 87.50 | 89.50 | +0.70 | +0.79% | 278,747 |
| 2026-04-30 | 88.30 | 90.50 | 87.60 | 88.80 | -1.30 | -1.44% | 394,040 |
| 2026-04-29 | 96.00 | 96.00 | 88.10 | 90.10 | -2.60 | -2.80% | 1,069,713 |
| 2026-04-28 | 87.80 | 93.70 | 87.50 | 92.70 | +7.10 | +8.29% | 1,546,418 |
| 2026-04-25 | 92.90 | 93.70 | 83.00 | 85.60 | -5.50 | -6.04% | 895,447 |
| 2026-04-24 | 88.40 | 92.20 | 87.20 | 91.10 | +3.20 | +3.64% | 1,079,370 |
| 2026-04-23 | 82.00 | 88.40 | 81.90 | 87.90 | +6.00 | +7.33% | 762,508 |
| 2026-04-22 | 81.20 | 82.70 | 81.20 | 81.90 | +1.70 | +2.12% | 274,966 |
| 2026-04-21 | 80.00 | 80.80 | 79.10 | 80.20 | +0.90 | +1.13% | 202,768 |
| 2026-04-18 | 78.30 | 79.30 | 77.50 | 79.30 | +0.80 | +1.02% | 126,872 |
| 2026-04-17 | 78.40 | 80.80 | 78.00 | 78.50 | +1.10 | +1.42% | 272,363 |