6224 聚鼎
上市 ｜ 電子零組件業
收盤價
82.20
▲+0.40
(+0.49%)
2026-09-25
本益比
68.50
殖利率
1.52%
股價淨值比
3.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 81.30 | 82.80 | 81.10 | 82.20 | +0.40 | +0.49% | 916,638 |
| 2026-09-24 | 90.20 | 90.30 | 80.70 | 81.80 | -7.40 | -8.30% | 3,101,774 |
| 2026-09-23 | 90.00 | 91.40 | 88.10 | 89.20 | 0.00 | 0.00% | 1,654,424 |
| 2026-09-22 | 88.80 | 90.00 | 87.00 | 89.20 | +2.70 | +3.12% | 1,409,069 |
| 2026-09-19 | 88.50 | 90.20 | 86.50 | 86.50 | -1.80 | -2.04% | 1,679,467 |
| 2026-09-18 | 86.00 | 89.10 | 85.20 | 88.30 | +2.30 | +2.67% | 1,112,255 |
| 2026-09-17 | 84.50 | 88.50 | 84.40 | 86.00 | +1.00 | +1.18% | 1,348,110 |
| 2026-09-16 | 85.70 | 86.80 | 84.80 | 85.00 | -2.50 | -2.86% | 1,034,615 |
| 2026-09-15 | 87.30 | 91.00 | 87.00 | 87.50 | -1.50 | -1.69% | 3,482,253 |
| 2026-09-12 | 83.60 | 90.10 | 83.30 | 89.00 | +4.50 | +5.33% | 2,271,503 |
| 2026-09-11 | 83.90 | 86.50 | 83.90 | 84.50 | -0.10 | -0.12% | 1,063,067 |
| 2026-09-10 | 89.00 | 89.00 | 84.60 | 84.60 | -4.20 | -4.73% | 2,150,301 |
| 2026-09-09 | 85.60 | 92.80 | 82.50 | 88.80 | +4.00 | +4.72% | 5,449,926 |
| 2026-09-08 | 83.00 | 87.40 | 81.20 | 84.80 | +5.20 | +6.53% | 3,448,628 |
| 2026-09-05 | 89.90 | 92.00 | 79.60 | 79.60 | -5.40 | -6.35% | 7,047,769 |
| 2026-09-04 | 77.30 | 85.00 | 74.50 | 85.00 | +7.70 | +9.96% | 2,874,505 |
| 2026-09-03 | 78.50 | 83.20 | 77.20 | 77.30 | -1.10 | -1.40% | 1,965,673 |
| 2026-09-02 | 75.00 | 79.40 | 75.00 | 78.40 | +3.90 | +5.23% | 1,419,213 |
| 2026-09-01 | 77.00 | 77.70 | 73.90 | 74.50 | -1.70 | -2.23% | 1,158,485 |
| 2026-08-29 | 79.10 | 79.60 | 75.40 | 76.20 | -2.90 | -3.67% | 958,616 |
| 2026-08-28 | 79.50 | 81.00 | 75.40 | 79.10 | -0.80 | -1.00% | 2,004,209 |
| 2026-08-27 | 75.60 | 81.20 | 74.50 | 79.90 | +3.10 | +4.04% | 2,008,084 |
| 2026-08-26 | 75.40 | 77.80 | 74.10 | 76.80 | +1.40 | +1.86% | 1,395,040 |
| 2026-08-25 | 73.50 | 77.20 | 72.50 | 75.40 | +3.30 | +4.58% | 3,840,134 |
| 2026-08-22 | 66.40 | 72.10 | 66.40 | 72.10 | +6.50 | +9.91% | 1,539,463 |
| 2026-08-21 | 62.60 | 68.50 | 62.60 | 65.60 | +0.30 | +0.46% | 603,088 |
| 2026-08-20 | 66.20 | 66.50 | 64.00 | 65.30 | -1.70 | -2.54% | 530,365 |
| 2026-08-19 | 62.80 | 67.30 | 62.80 | 67.00 | +3.70 | +5.85% | 703,981 |
| 2026-08-18 | 63.70 | 63.70 | 62.40 | 63.30 | +0.70 | +1.12% | 348,359 |
| 2026-08-15 | 61.20 | 64.50 | 61.20 | 62.60 | +1.40 | +2.29% | 548,889 |