7769 鴻勁
上市 ｜ 半導體業
收盤價
7900.00
▲+255.00
(+3.34%)
2026-05-28
本益比
98.58
殖利率
0.82%
股價淨值比
22.66
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 7560.00 | 8045.00 | 7560.00 | 7900.00 | +255.00 | +3.34% | 296,861 |
| 2026-05-27 | 7560.00 | 8045.00 | 7560.00 | 7900.00 | +255.00 | +3.34% | 296,861 |
| 2026-05-26 | 7750.00 | 7785.00 | 7205.00 | 7730.00 | +55.00 | +0.72% | 567,122 |
| 2026-05-23 | 7325.00 | 7675.00 | 7325.00 | 7675.00 | +695.00 | +9.96% | 339,865 |
| 2026-05-22 | 6470.00 | 6995.00 | 6470.00 | 6980.00 | +380.00 | +5.76% | 453,843 |
| 2026-05-21 | 6555.00 | 6780.00 | 6510.00 | 6600.00 | -55.00 | -0.83% | 420,449 |
| 2026-05-20 | 6575.00 | 6975.00 | 6360.00 | 6655.00 | -240.00 | -3.48% | 768,853 |
| 2026-05-19 | 7615.00 | 7615.00 | 6895.00 | 6895.00 | -665.00 | -8.80% | 881,504 |
| 2026-05-16 | 7440.00 | 7995.00 | 7440.00 | 7560.00 | +120.00 | +1.61% | 675,412 |
| 2026-05-15 | 6840.00 | 7555.00 | 6840.00 | 7440.00 | +570.00 | +8.30% | 2,412,372 |
| 2026-05-14 | 6515.00 | 7000.00 | 6415.00 | 6870.00 | +490.00 | +7.68% | 2,086,975 |
| 2026-05-13 | 6000.00 | 6380.00 | 5805.00 | 6380.00 | +580.00 | +10.00% | 1,484,440 |
| 2026-05-12 | 5885.00 | 6040.00 | 5770.00 | 5800.00 | -35.00 | -0.60% | 1,128,305 |
| 2026-05-09 | 5820.00 | 5900.00 | 5780.00 | 5835.00 | +130.00 | +2.28% | 758,227 |
| 2026-05-08 | 5690.00 | 5780.00 | 5435.00 | 5705.00 | +105.00 | +1.88% | 1,442,242 |
| 2026-05-07 | 5420.00 | 5635.00 | 5370.00 | 5600.00 | +220.00 | +4.09% | 1,451,459 |
| 2026-05-06 | 5140.00 | 5420.00 | 5030.00 | 5380.00 | +435.00 | +8.80% | 1,639,624 |
| 2026-05-05 | 5270.00 | 5285.00 | 4945.00 | 4945.00 | -275.00 | -5.27% | 1,413,854 |
| 2026-05-02 | 5270.00 | 5285.00 | 4945.00 | 4945.00 | -275.00 | -5.27% | 1,413,854 |
| 2026-05-01 | 5105.00 | 5245.00 | 5060.00 | 5220.00 | +120.00 | +2.35% | 1,310,824 |
| 2026-04-30 | 5035.00 | 5140.00 | 4970.00 | 5100.00 | +130.00 | +2.62% | 1,281,018 |
| 2026-04-29 | 4910.00 | 4985.00 | 4770.00 | 4970.00 | +240.00 | +5.07% | 1,750,008 |
| 2026-04-28 | 4840.00 | 4925.00 | 4650.00 | 4730.00 | -80.00 | -1.66% | 1,463,618 |
| 2026-04-25 | 4900.00 | 4980.00 | 4560.00 | 4810.00 | +65.00 | +1.37% | 2,376,739 |
| 2026-04-24 | 4490.00 | 4795.00 | 4455.00 | 4745.00 | +280.00 | +6.27% | 1,640,212 |
| 2026-04-23 | 4500.00 | 4515.00 | 4290.00 | 4465.00 | +20.00 | +0.45% | 1,166,462 |
| 2026-04-22 | 4635.00 | 4635.00 | 4430.00 | 4445.00 | -55.00 | -1.22% | 1,056,656 |
| 2026-04-21 | 4400.00 | 4525.00 | 4335.00 | 4500.00 | +205.00 | +4.77% | 1,896,445 |
| 2026-04-18 | 4265.00 | 4400.00 | 4235.00 | 4295.00 | +35.00 | +0.82% | 1,084,223 |
| 2026-04-17 | 4210.00 | 4370.00 | 4180.00 | 4260.00 | +75.00 | +1.79% | 1,004,352 |