6182 合晶
上櫃 ｜ 半導體業
收盤價
119.50
▼-5.50
(-4.40%)
2026-06-27
本益比
2987.50
殖利率
0.00%
股價淨值比
4.49
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 126.00 | 134.50 | 119.00 | 119.50 | -5.50 | -4.40% | 139,085,000 |
| 2026-06-26 | 116.00 | 127.50 | 114.00 | 125.00 | +9.00 | +7.76% | 150,778,000 |
| 2026-06-25 | 112.00 | 116.50 | 106.50 | 116.00 | +1.50 | +1.31% | 44,794,000 |
| 2026-06-24 | 114.00 | 118.00 | 109.00 | 114.50 | -2.00 | -1.72% | 65,891,000 |
| 2026-06-23 | 121.00 | 123.00 | 115.00 | 116.50 | -3.50 | -2.92% | 81,366,000 |
| 2026-06-20 | 119.50 | 122.00 | 110.00 | 120.00 | +6.00 | +5.26% | 113,776,000 |
| 2026-06-19 | 119.50 | 122.00 | 110.00 | 120.00 | +6.00 | +5.26% | 113,776,000 |
| 2026-06-17 | 104.00 | 107.00 | 103.00 | 107.00 | +9.30 | +9.52% | 18,794,000 |
| 2026-06-16 | 94.20 | 97.70 | 94.20 | 97.70 | +8.80 | +9.90% | 7,284,000 |
| 2026-06-13 | 88.90 | 88.90 | 87.00 | 88.90 | +8.00 | +9.89% | 8,938,000 |
| 2026-06-12 | 79.50 | 80.90 | 71.70 | 80.90 | +2.40 | +3.06% | 10,787,000 |
| 2026-06-11 | 85.50 | 89.40 | 78.50 | 78.50 | -8.70 | -9.98% | 8,614,000 |
| 2026-06-10 | 83.00 | 88.00 | 81.70 | 87.20 | +7.20 | +9.00% | 9,620,000 |
| 2026-06-09 | 77.00 | 80.00 | 77.00 | 80.00 | -5.50 | -6.43% | 13,260,000 |
| 2026-06-06 | 86.00 | 87.50 | 83.30 | 85.50 | -5.40 | -5.94% | 10,909,000 |
| 2026-06-05 | 94.00 | 94.30 | 89.90 | 90.90 | -6.00 | -6.19% | 4,442,000 |
| 2026-06-04 | 92.30 | 96.90 | 92.30 | 96.90 | +6.80 | +7.55% | 8,840,000 |
| 2026-06-03 | 96.60 | 96.60 | 87.30 | 90.10 | -6.90 | -7.11% | 14,471,000 |
| 2026-06-02 | 100.00 | 101.50 | 96.60 | 97.00 | -2.50 | -2.51% | 9,519,000 |
| 2026-05-30 | 99.00 | 99.70 | 96.00 | 99.50 | +8.80 | +9.70% | 14,395,000 |
| 2026-05-29 | 90.20 | 99.20 | 89.50 | 90.70 | +0.50 | +0.55% | 16,939,000 |
| 2026-05-28 | 85.40 | 92.80 | 79.30 | 90.20 | +5.80 | +6.87% | 208,644,000 |
| 2026-05-27 | 84.40 | 84.40 | 84.40 | 84.40 | +7.60 | +9.90% | 22,082,000 |
| 2026-05-26 | 75.90 | 76.80 | 75.90 | 76.80 | +6.90 | +9.87% | 12,422,000 |
| 2026-05-23 | 65.50 | 69.90 | 65.40 | 69.90 | +6.30 | +9.91% | 28,912,000 |
| 2026-05-22 | 62.80 | 63.60 | 61.50 | 63.60 | +5.70 | +9.84% | 31,084,000 |
| 2026-05-21 | 56.40 | 58.00 | 55.50 | 57.90 | +2.40 | +4.32% | 12,513,000 |
| 2026-05-20 | 55.70 | 56.30 | 54.10 | 55.50 | +0.50 | +0.91% | 6,309,000 |
| 2026-05-19 | 53.70 | 55.00 | 52.10 | 55.00 | -0.20 | -0.36% | 9,182,000 |
| 2026-05-16 | 59.30 | 59.30 | 55.00 | 55.20 | -2.20 | -3.83% | 12,127,000 |