6182 合晶
上櫃 ｜ 半導體業
收盤價
58.60
▲+1.70
(+2.99%)
2026-05-12
本益比
1465.00
殖利率
0.00%
股價淨值比
2.20
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 58.60 | 61.50 | 57.40 | 58.60 | +1.70 | +2.99% | 105,989,000 |
| 2026-05-09 | 56.30 | 60.00 | 53.00 | 56.90 | +1.30 | +2.34% | 164,332,000 |
| 2026-05-08 | 51.50 | 55.60 | 51.00 | 55.60 | +5.00 | +9.88% | 68,933,000 |
| 2026-05-07 | 51.50 | 53.00 | 48.60 | 50.60 | +2.10 | +4.33% | 149,509,000 |
| 2026-05-06 | 44.20 | 48.50 | 43.80 | 48.50 | +4.40 | +9.98% | 63,678,000 |
| 2026-05-05 | 40.95 | 44.10 | 40.90 | 44.10 | +4.00 | +9.98% | 58,401,000 |
| 2026-05-02 | 39.35 | 41.40 | 39.30 | 40.10 | +1.10 | +2.82% | 37,991,000 |
| 2026-05-01 | 39.35 | 41.40 | 39.30 | 40.10 | +1.10 | +2.82% | 37,991,000 |
| 2026-04-30 | 39.25 | 40.90 | 38.85 | 39.00 | -1.00 | -2.50% | 18,420,000 |
| 2026-04-29 | 40.10 | 42.50 | 38.35 | 40.00 | -0.30 | -0.74% | 38,908,000 |
| 2026-04-28 | 41.10 | 43.70 | 39.70 | 40.30 | -0.40 | -0.98% | 48,482,000 |
| 2026-04-25 | 41.15 | 43.00 | 40.25 | 40.70 | 0.00 | 0.00% | 46,476,000 |
| 2026-04-24 | 46.20 | 48.60 | 40.50 | 40.70 | -4.30 | -9.56% | 84,431,000 |
| 2026-04-23 | 44.05 | 45.00 | 42.50 | 45.00 | +1.75 | +4.05% | 101,638,000 |
| 2026-04-22 | 40.90 | 43.25 | 39.60 | 43.25 | +3.90 | +9.91% | 74,024,000 |
| 2026-04-21 | 36.15 | 39.35 | 36.00 | 39.35 | +3.55 | +9.92% | 43,473,000 |
| 2026-04-18 | 37.05 | 37.65 | 35.80 | 35.80 | -1.20 | -3.24% | 7,450,000 |
| 2026-04-17 | 37.05 | 37.45 | 36.00 | 37.00 | 0.00 | 0.00% | 10,213,000 |
| 2026-04-16 | 37.40 | 38.00 | 36.55 | 36.65 | -0.45 | -1.21% | 9,416,000 |
| 2026-04-15 | 36.35 | 37.95 | 36.30 | 37.10 | +1.25 | +3.49% | 14,159,000 |
| 2026-04-14 | 35.95 | 36.95 | 35.30 | 35.85 | -0.10 | -0.28% | 11,134,000 |
| 2026-04-11 | 33.40 | 36.30 | 33.40 | 35.95 | +2.65 | +7.96% | 17,534,000 |
| 2026-04-10 | 33.55 | 33.80 | 32.65 | 33.30 | -0.25 | -0.75% | 4,798,000 |
| 2026-04-09 | 31.70 | 33.60 | 31.70 | 33.55 | +2.65 | +8.58% | 5,151,000 |
| 2026-04-08 | 31.80 | 31.95 | 30.80 | 30.90 | -0.40 | -1.28% | 3,141,000 |
| 2026-04-07 | 32.80 | 33.05 | 31.30 | 31.30 | -1.25 | -3.84% | 5,838,000 |
| 2026-04-04 | 32.80 | 33.05 | 31.30 | 31.30 | -1.25 | -3.84% | 5,838,000 |
| 2026-04-03 | 32.80 | 33.05 | 31.30 | 31.30 | -1.25 | -3.84% | 5,838,000 |
| 2026-04-02 | 33.70 | 34.10 | 32.55 | 32.55 | -0.20 | -0.61% | 5,967,000 |
| 2026-04-01 | 33.05 | 34.00 | 32.30 | 32.75 | -0.70 | -2.09% | 5,555,000 |