6204 艾華
上櫃 ｜ 電子零組件業
收盤價
80.90
▲+2.00
(+2.53%)
2026-08-11
本益比
82.55
殖利率
0.00%
股價淨值比
5.20
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 79.20 | 82.10 | 78.00 | 80.90 | +2.00 | +2.53% | 519,000 |
| 2026-08-08 | 76.70 | 79.30 | 75.80 | 78.90 | +2.10 | +2.73% | 269,000 |
| 2026-08-07 | 75.10 | 77.90 | 71.10 | 76.80 | +2.10 | +2.81% | 244,000 |
| 2026-08-06 | 75.80 | 79.10 | 73.40 | 74.70 | +1.00 | +1.36% | 359,000 |
| 2026-08-04 | 67.00 | 69.00 | 65.80 | 67.00 | +1.20 | +1.82% | 124,000 |
| 2026-08-01 | 65.50 | 67.00 | 64.40 | 65.80 | +4.30 | +6.99% | 122,000 |
| 2026-07-31 | 63.20 | 64.60 | 60.70 | 61.50 | -1.70 | -2.69% | 188,000 |
| 2026-07-30 | 66.50 | 67.20 | 61.00 | 63.20 | -3.20 | -4.82% | 272,000 |
| 2026-07-29 | 71.10 | 71.10 | 66.00 | 66.40 | -5.00 | -7.00% | 133,000 |
| 2026-07-28 | 69.80 | 73.20 | 68.90 | 71.40 | +0.80 | +1.13% | 134,000 |
| 2026-07-25 | 72.00 | 73.60 | 70.20 | 70.60 | -3.00 | -4.08% | 132,000 |
| 2026-07-24 | 75.60 | 76.00 | 73.10 | 73.60 | -2.00 | -2.65% | 135,000 |
| 2026-07-23 | 78.80 | 79.00 | 75.60 | 75.60 | +0.20 | +0.27% | 241,000 |
| 2026-07-22 | 73.20 | 79.50 | 73.20 | 75.40 | +0.10 | +0.13% | 291,000 |
| 2026-07-21 | 76.70 | 77.40 | 72.00 | 75.30 | -0.70 | -0.92% | 208,000 |
| 2026-07-18 | 83.30 | 83.30 | 76.00 | 76.00 | -8.10 | -9.63% | 288,000 |
| 2026-07-17 | 86.20 | 87.30 | 83.50 | 84.10 | -2.10 | -2.44% | 202,000 |
| 2026-07-16 | 91.00 | 91.30 | 85.60 | 86.20 | -2.80 | -3.15% | 287,000 |
| 2026-07-15 | 93.10 | 93.70 | 84.20 | 89.00 | -4.50 | -4.81% | 391,000 |
| 2026-07-14 | 99.00 | 100.50 | 91.00 | 93.50 | -5.00 | -5.08% | 449,000 |
| 2026-07-11 | 103.00 | 105.00 | 98.20 | 98.50 | -5.00 | -4.83% | 441,000 |
| 2026-07-10 | 103.00 | 105.00 | 98.20 | 98.50 | -5.00 | -4.83% | 441,000 |
| 2026-07-09 | 108.50 | 109.00 | 103.00 | 103.50 | -5.00 | -4.61% | 354,000 |
| 2026-07-08 | 117.00 | 119.50 | 106.00 | 108.50 | -8.50 | -7.26% | 476,000 |
| 2026-07-07 | 123.50 | 123.50 | 116.00 | 117.00 | -5.00 | -4.10% | 441,000 |
| 2026-07-04 | 123.00 | 127.00 | 122.00 | 122.00 | -3.00 | -2.40% | 847,000 |
| 2026-07-03 | 122.00 | 125.50 | 119.00 | 125.00 | +5.00 | +4.17% | 749,000 |
| 2026-07-02 | 126.50 | 130.00 | 119.00 | 120.00 | -4.50 | -3.61% | 1,279,000 |
| 2026-07-01 | 118.00 | 125.00 | 118.00 | 124.50 | +8.00 | +6.87% | 857,000 |
| 2026-06-30 | 116.50 | 120.00 | 112.50 | 116.50 | +1.50 | +1.30% | 577,000 |