6182 合晶
上櫃 ｜ 半導體業
收盤價
120.50
▲+5.00
(+4.33%)
2026-09-25
本益比
523.91
殖利率
0.00%
股價淨值比
4.43
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 116.00 | 123.00 | 114.50 | 120.50 | +5.00 | +4.33% | 92,271,000 |
| 2026-09-24 | 120.00 | 125.00 | 114.50 | 115.50 | -3.50 | -2.94% | 116,114,000 |
| 2026-09-23 | 116.50 | 125.00 | 116.50 | 119.00 | +4.00 | +3.48% | 100,848,000 |
| 2026-09-22 | 117.00 | 119.00 | 113.50 | 115.00 | -1.00 | -0.86% | 45,511,000 |
| 2026-09-19 | 114.50 | 116.50 | 111.00 | 116.00 | +5.50 | +4.98% | 64,336,000 |
| 2026-09-18 | 112.50 | 117.50 | 110.00 | 110.50 | -1.50 | -1.34% | 58,463,000 |
| 2026-09-17 | 108.00 | 113.00 | 106.50 | 112.00 | +6.50 | +6.16% | 44,614,000 |
| 2026-09-16 | 103.50 | 110.50 | 103.00 | 105.50 | +2.00 | +1.93% | 40,338,000 |
| 2026-09-15 | 102.50 | 105.50 | 100.00 | 103.50 | -1.00 | -0.96% | 17,900,000 |
| 2026-09-12 | 105.50 | 106.00 | 103.50 | 104.50 | -4.00 | -3.69% | 21,136,000 |
| 2026-09-11 | 108.50 | 110.00 | 106.50 | 108.50 | -2.00 | -1.81% | 15,488,000 |
| 2026-09-10 | 110.00 | 112.50 | 109.00 | 110.50 | +1.50 | +1.38% | 19,606,000 |
| 2026-09-09 | 114.00 | 119.00 | 109.00 | 109.00 | -2.50 | -2.24% | 57,957,000 |
| 2026-09-08 | 112.00 | 114.00 | 110.00 | 111.50 | +0.50 | +0.45% | 40,054,000 |
| 2026-09-05 | 108.50 | 111.00 | 106.00 | 111.00 | +6.50 | +6.22% | 36,225,000 |
| 2026-09-04 | 111.00 | 112.50 | 104.50 | 104.50 | -6.00 | -5.43% | 47,543,000 |
| 2026-09-03 | 114.00 | 114.50 | 109.00 | 110.50 | -5.50 | -4.74% | 67,164,000 |
| 2026-09-02 | 106.50 | 116.00 | 106.50 | 116.00 | +10.50 | +9.95% | 72,007,000 |
| 2026-09-01 | 108.00 | 108.50 | 104.00 | 105.50 | -4.50 | -4.09% | 28,469,000 |
| 2026-08-29 | 112.00 | 117.50 | 109.50 | 110.00 | +1.00 | +0.92% | 67,776,000 |
| 2026-08-28 | 109.00 | 111.00 | 105.50 | 109.00 | +2.00 | +1.87% | 40,964,000 |
| 2026-08-27 | 108.00 | 109.50 | 105.50 | 107.00 | -1.00 | -0.93% | 39,884,000 |
| 2026-08-26 | 108.50 | 111.50 | 104.50 | 108.00 | -2.00 | -1.82% | 57,639,000 |
| 2026-08-25 | 108.50 | 116.50 | 108.50 | 110.00 | +4.00 | +3.77% | 107,775,000 |
| 2026-08-22 | 109.00 | 110.50 | 103.50 | 106.00 | -3.50 | -3.20% | 38,486,000 |
| 2026-08-21 | 113.00 | 114.50 | 107.00 | 109.50 | -0.50 | -0.45% | 56,477,000 |
| 2026-08-20 | 114.00 | 117.50 | 109.00 | 110.00 | -10.00 | -8.33% | 75,213,000 |
| 2026-08-19 | 122.00 | 131.00 | 119.00 | 120.00 | -2.50 | -2.04% | 207,926,000 |
| 2026-08-18 | 111.00 | 122.50 | 108.50 | 122.50 | +11.00 | +9.87% | 83,591,000 |
| 2026-08-15 | 116.50 | 119.50 | 108.00 | 111.50 | -1.50 | -1.33% | 122,342,000 |