6829 千附精密
上櫃 ｜ 半導體業
收盤價
136.00
▲+9.50
(+7.51%)
2026-04-11
本益比
34.43
殖利率
0.00%
股價淨值比
4.15
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 127.50 | 139.00 | 127.00 | 136.00 | +9.50 | +7.51% | 2,776,000 |
| 2026-04-10 | 129.00 | 130.00 | 125.50 | 126.50 | +8.00 | +6.75% | 3,306,000 |
| 2026-04-09 | 119.50 | 120.50 | 118.50 | 118.50 | +0.50 | +0.42% | 345,000 |
| 2026-04-08 | 117.00 | 119.50 | 116.00 | 118.00 | +1.50 | +1.29% | 349,000 |
| 2026-04-07 | 119.50 | 119.50 | 115.00 | 116.50 | -2.50 | -2.10% | 401,000 |
| 2026-04-04 | 119.50 | 119.50 | 115.00 | 116.50 | -2.50 | -2.10% | 401,000 |
| 2026-04-03 | 119.50 | 119.50 | 115.00 | 116.50 | -2.50 | -2.10% | 401,000 |
| 2026-04-02 | 121.00 | 122.00 | 118.00 | 119.00 | +1.50 | +1.28% | 892,000 |
| 2026-04-01 | 135.00 | 135.00 | 117.50 | 117.50 | -6.00 | -4.86% | 3,280,000 |
| 2026-03-31 | 122.50 | 123.50 | 122.00 | 123.50 | +11.00 | +9.78% | 898,000 |
| 2026-03-28 | 115.50 | 115.50 | 111.00 | 112.50 | -2.00 | -1.75% | 290,000 |
| 2026-03-27 | 115.50 | 115.50 | 111.00 | 112.50 | -2.00 | -1.75% | 293,298 |
| 2026-03-26 | 115.00 | 116.00 | 112.50 | 114.50 | +3.00 | +2.69% | 591,032 |
| 2026-03-25 | 112.00 | 112.00 | 110.50 | 111.50 | +1.50 | +1.36% | 105,965 |
| 2026-03-24 | 113.00 | 113.00 | 109.50 | 110.00 | -1.00 | -0.90% | 158,486 |
| 2026-03-23 | 110.00 | 116.50 | 108.50 | 111.00 | -0.50 | -0.45% | 359,713 |
| 2026-03-20 | 113.00 | 113.50 | 111.00 | 111.50 | -1.50 | -1.33% | 136,030 |
| 2026-03-19 | 113.00 | 115.00 | 113.00 | 113.00 | -1.00 | -0.88% | 104,855 |
| 2026-03-18 | 116.50 | 118.00 | 113.50 | 114.00 | -2.00 | -1.72% | 348,359 |
| 2026-03-17 | 111.50 | 116.50 | 110.00 | 116.00 | +6.00 | +5.45% | 660,176 |
| 2026-03-16 | 107.50 | 110.50 | 107.00 | 110.00 | +3.00 | +2.80% | 219,507 |
| 2026-03-13 | 108.50 | 108.50 | 106.50 | 107.00 | 0.00 | 0.00% | 71,952 |
| 2026-03-12 | 110.00 | 110.00 | 107.00 | 107.00 | -2.50 | -2.28% | 171,772 |
| 2026-03-11 | 108.50 | 110.00 | 108.50 | 109.50 | +2.00 | +1.86% | 191,869 |
| 2026-03-10 | 107.50 | - | - | 107.50 | - | -% | 0 |
| 2026-03-09 | 108.00 | - | - | 106.00 | - | -% | 0 |
| 2026-03-06 | 108.00 | 113.50 | 106.00 | 112.00 | +4.00 | +3.70% | 321,321 |
| 2026-03-05 | 108.50 | 111.00 | 107.00 | 108.00 | +1.50 | +1.41% | 230,047 |
| 2026-03-04 | 108.00 | 109.00 | 105.00 | 106.50 | -3.00 | -2.74% | 299,920 |
| 2026-03-03 | 113.00 | 113.00 | 109.00 | 109.50 | -2.50 | -2.23% | 199,808 |