6949 沛爾生醫-創
上市 ｜ 其他
收盤價
562.00
▼-8.00
(-1.40%)
2026-04-04
本益比
0.00
殖利率
0.00%
股價淨值比
23.98
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 578.00 | 578.00 | 556.00 | 562.00 | -8.00 | -1.40% | 103,713 |
| 2026-04-03 | 560.00 | 587.00 | 560.00 | 570.00 | +9.00 | +1.60% | 133,258 |
| 2026-04-02 | 572.00 | 572.00 | 548.00 | 561.00 | -9.00 | -1.58% | 187,139 |
| 2026-04-01 | 550.00 | 573.00 | 549.00 | 570.00 | +3.00 | +0.53% | 80,409 |
| 2026-03-31 | 550.00 | 573.00 | 549.00 | 570.00 | +3.00 | +0.53% | 80,409 |
| 2026-03-28 | 579.00 | 584.00 | 563.00 | 567.00 | -12.00 | -2.07% | 108,511 |
| 2026-03-27 | 579.00 | 584.00 | 563.00 | 567.00 | -12.00 | -2.07% | 108,511 |
| 2026-03-26 | 570.00 | 589.00 | 567.00 | 579.00 | +11.00 | +1.94% | 178,861 |
| 2026-03-25 | 565.00 | 568.00 | 527.00 | 568.00 | +43.00 | +8.19% | 142,625 |
| 2026-03-24 | 545.00 | 562.00 | 509.00 | 525.00 | -20.00 | -3.67% | 404,906 |
| 2026-03-23 | 541.00 | 575.00 | 541.00 | 545.00 | -24.00 | -4.22% | 227,700 |
| 2026-03-20 | 581.00 | 584.00 | 557.00 | 569.00 | -14.00 | -2.40% | 224,449 |
| 2026-03-19 | 573.00 | 589.00 | 565.00 | 583.00 | 0.00 | 0.00% | 152,924 |
| 2026-03-18 | 560.00 | 593.00 | 560.00 | 583.00 | +21.00 | +3.74% | 178,343 |
| 2026-03-17 | 565.00 | 585.00 | 556.00 | 562.00 | -3.00 | -0.53% | 143,909 |
| 2026-03-16 | 567.00 | 584.00 | 563.00 | 565.00 | -9.00 | -1.57% | 122,322 |
| 2026-03-13 | 562.00 | 579.00 | 557.00 | 574.00 | -3.00 | -0.52% | 152,514 |
| 2026-03-12 | 599.00 | 603.00 | 563.00 | 577.00 | -22.00 | -3.67% | 194,281 |
| 2026-03-11 | 575.00 | 610.00 | 570.00 | 599.00 | +24.00 | +4.17% | 147,283 |
| 2026-03-10 | 586.00 | 605.00 | 558.00 | 575.00 | +15.00 | +2.68% | 294,798 |
| 2026-03-09 | 508.00 | 560.00 | 508.00 | 560.00 | -4.00 | -0.71% | 301,069 |
| 2026-03-06 | 570.00 | 595.00 | 545.00 | 564.00 | -27.00 | -4.57% | 464,179 |
| 2026-03-05 | 617.00 | 648.00 | 585.00 | 591.00 | -22.00 | -3.59% | 480,721 |
| 2026-03-04 | 622.00 | 632.00 | 602.00 | 613.00 | -25.00 | -3.92% | 425,198 |
| 2026-03-03 | 690.00 | 694.00 | 630.00 | 638.00 | -52.00 | -7.54% | 882,629 |
| 2026-03-02 | 694.00 | 718.00 | 665.00 | 690.00 | -5.00 | -0.72% | 401,880 |
| 2026-02-26 | 715.00 | 758.00 | 621.00 | 695.00 | +5.00 | +0.72% | 644,568 |
| 2026-02-25 | 690.00 | 700.00 | 680.00 | 690.00 | 0.00 | 0.00% | 60,188 |
| 2026-02-24 | 660.00 | 690.00 | 655.00 | 690.00 | +30.00 | +4.55% | 74,873 |
| 2026-02-23 | 651.00 | 680.00 | 650.00 | 660.00 | -18.00 | -2.65% | 118,525 |