6182 合晶
上櫃 ｜ 半導體業
收盤價
93.00
▼-8.00
(-7.92%)
2026-08-11
本益比
2325.00
殖利率
0.00%
股價淨值比
3.50
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 101.50 | 102.50 | 91.20 | 93.00 | -8.00 | -7.92% | 59,515,000 |
| 2026-08-08 | 106.00 | 106.00 | 100.00 | 101.00 | -7.00 | -6.48% | 4,843,000 |
| 2026-08-07 | 100.50 | 108.00 | 99.00 | 108.00 | +4.00 | +3.85% | 5,564,000 |
| 2026-08-06 | 105.00 | 105.00 | 98.00 | 104.00 | +7.10 | +7.33% | 10,545,000 |
| 2026-08-04 | 82.10 | 91.00 | 82.10 | 88.10 | -0.90 | -1.01% | 6,313,000 |
| 2026-08-01 | 92.90 | 93.10 | 84.00 | 89.00 | +4.30 | +5.08% | 26,567,000 |
| 2026-07-31 | 84.70 | 86.70 | 84.70 | 84.70 | -9.40 | -9.99% | 21,984,000 |
| 2026-07-30 | 97.30 | 97.30 | 94.10 | 94.10 | -10.40 | -9.95% | 5,998,000 |
| 2026-07-29 | 105.50 | 107.00 | 104.50 | 104.50 | -11.50 | -9.91% | 11,403,000 |
| 2026-07-28 | 110.00 | 116.00 | 103.50 | 116.00 | +2.00 | +1.75% | 24,039,000 |
| 2026-07-25 | 121.50 | 124.00 | 114.00 | 114.00 | -12.50 | -9.88% | 20,154,000 |
| 2026-07-24 | 135.00 | 139.50 | 120.00 | 126.50 | -2.50 | -1.94% | 126,232,000 |
| 2026-07-23 | 134.00 | 143.00 | 129.00 | 129.00 | -1.00 | -0.77% | 132,415,000 |
| 2026-07-22 | 136.00 | 139.00 | 124.00 | 130.00 | -5.00 | -3.70% | 127,097,000 |
| 2026-07-21 | 140.00 | 143.00 | 135.00 | 135.00 | -14.50 | -9.70% | 96,006,000 |
| 2026-07-18 | 150.50 | 156.50 | 149.50 | 149.50 | -16.50 | -9.94% | 56,889,000 |
| 2026-07-17 | 174.50 | 184.00 | 165.00 | 166.00 | -13.50 | -7.52% | 108,578,000 |
| 2026-07-16 | 187.50 | 189.00 | 175.00 | 179.50 | -7.00 | -3.75% | 116,638,000 |
| 2026-07-15 | 185.00 | 194.50 | 171.00 | 186.50 | -3.00 | -1.58% | 175,721,000 |
| 2026-07-14 | 189.50 | 189.50 | 185.50 | 189.50 | +17.00 | +9.86% | 70,003,000 |
| 2026-07-11 | 161.00 | 175.00 | 159.00 | 172.50 | +12.50 | +7.81% | 180,509,000 |
| 2026-07-10 | 161.00 | 175.00 | 159.00 | 172.50 | +12.50 | +7.81% | 180,509,000 |
| 2026-07-09 | 149.00 | 160.00 | 145.00 | 160.00 | +14.50 | +9.97% | 137,606,000 |
| 2026-07-08 | 153.50 | 153.50 | 140.50 | 145.50 | -10.50 | -6.73% | 110,264,000 |
| 2026-07-07 | 168.50 | 174.00 | 154.50 | 156.00 | -7.00 | -4.29% | 182,745,000 |
| 2026-07-04 | 153.00 | 163.00 | 147.00 | 163.00 | +14.50 | +9.76% | 196,225,000 |
| 2026-07-03 | 135.50 | 148.50 | 135.00 | 148.50 | +13.50 | +10.00% | 79,498,000 |
| 2026-07-02 | 135.00 | 135.00 | 135.00 | 135.00 | +12.00 | +9.76% | 30,186,000 |
| 2026-07-01 | 119.50 | 123.00 | 118.50 | 123.00 | +11.00 | +9.82% | 23,545,000 |
| 2026-06-30 | 122.50 | 123.00 | 109.50 | 112.00 | -7.50 | -6.28% | 78,297,000 |