6208 日揚
上櫃 ｜ 半導體業
收盤價
78.70
▲+6.30
(+8.70%)
2026-05-12
本益比
20.71
殖利率
0.00%
股價淨值比
2.40
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 74.10 | 79.40 | 74.10 | 78.70 | +6.30 | +8.70% | 1,055,000 |
| 2026-05-09 | 75.40 | 76.00 | 72.20 | 72.40 | -4.10 | -5.36% | 832,000 |
| 2026-05-08 | 77.30 | 77.50 | 75.00 | 76.50 | +1.30 | +1.73% | 812,000 |
| 2026-05-07 | 83.30 | 84.60 | 75.00 | 75.20 | -8.10 | -9.72% | 1,990,000 |
| 2026-05-06 | 83.00 | 83.60 | 80.80 | 83.30 | +1.00 | +1.22% | 543,000 |
| 2026-05-05 | 81.60 | 83.90 | 81.30 | 82.30 | +2.30 | +2.88% | 604,000 |
| 2026-05-02 | 81.00 | 83.00 | 78.00 | 80.00 | +1.60 | +2.04% | 506,000 |
| 2026-05-01 | 81.00 | 83.00 | 78.00 | 80.00 | +1.60 | +2.04% | 506,000 |
| 2026-04-30 | 82.30 | 82.80 | 78.00 | 78.40 | -3.50 | -4.27% | 655,000 |
| 2026-04-29 | 83.50 | 84.50 | 81.50 | 81.90 | -1.60 | -1.92% | 563,000 |
| 2026-04-28 | 85.00 | 86.50 | 81.80 | 83.50 | +0.40 | +0.48% | 606,000 |
| 2026-04-25 | 90.50 | 92.00 | 82.00 | 83.10 | -5.50 | -6.21% | 1,325,000 |
| 2026-04-24 | 89.00 | 90.60 | 78.50 | 88.60 | +6.10 | +7.39% | 2,496,000 |
| 2026-04-23 | 76.90 | 82.50 | 76.90 | 82.50 | +7.50 | +10.00% | 1,698,000 |
| 2026-04-22 | 74.50 | 75.30 | 73.10 | 75.00 | +0.50 | +0.67% | 516,000 |
| 2026-04-21 | 76.90 | 77.40 | 74.40 | 74.50 | -0.50 | -0.67% | 1,354,000 |
| 2026-04-18 | 75.40 | 77.70 | 73.40 | 75.00 | -0.40 | -0.53% | 2,767,000 |
| 2026-04-17 | 75.00 | 75.40 | 73.00 | 75.40 | +6.80 | +9.91% | 5,445,000 |
| 2026-04-16 | 68.60 | 68.60 | 68.60 | 68.60 | +6.20 | +9.94% | 764,000 |
| 2026-04-15 | 62.40 | 62.40 | 62.40 | 62.40 | +5.60 | +9.86% | 883,000 |
| 2026-04-14 | 53.70 | 58.50 | 53.70 | 56.80 | +1.80 | +3.27% | 577,000 |
| 2026-04-11 | 55.00 | 55.80 | 52.30 | 55.00 | +0.20 | +0.36% | 576,000 |
| 2026-04-10 | 56.30 | 56.60 | 53.60 | 54.80 | -1.80 | -3.18% | 635,000 |
| 2026-04-09 | 58.20 | 60.90 | 55.10 | 56.60 | -1.00 | -1.74% | 2,181,000 |
| 2026-04-08 | 53.00 | 57.60 | 52.30 | 57.60 | +5.20 | +9.92% | 2,430,000 |
| 2026-04-07 | 48.30 | 52.40 | 48.00 | 52.40 | +4.75 | +9.97% | 1,056,000 |
| 2026-04-04 | 48.30 | 52.40 | 48.00 | 52.40 | +4.75 | +9.97% | 1,056,000 |
| 2026-04-03 | 48.30 | 52.40 | 48.00 | 52.40 | +4.75 | +9.97% | 1,056,000 |
| 2026-04-02 | 48.50 | 48.50 | 47.40 | 47.65 | +0.25 | +0.53% | 53,000 |
| 2026-04-01 | 47.30 | 47.50 | 46.90 | 47.40 | -0.10 | -0.21% | 76,000 |