6224 聚鼎
上市 ｜ 電子零組件業
收盤價
55.00
▼-1.50
(-2.65%)
2026-08-11
本益比
63.22
殖利率
2.27%
股價淨值比
2.14
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 56.50 | 56.60 | 54.70 | 55.00 | -1.50 | -2.65% | 188,083 |
| 2026-08-08 | 55.50 | 56.50 | 52.90 | 56.50 | +0.80 | +1.44% | 324,453 |
| 2026-08-07 | 57.50 | 57.70 | 55.30 | 55.70 | -0.30 | -0.54% | 296,936 |
| 2026-08-06 | 54.00 | 56.00 | 53.10 | 56.00 | +2.00 | +3.70% | 400,279 |
| 2026-08-05 | 51.00 | 54.90 | 51.00 | 54.00 | +2.10 | +4.05% | 420,183 |
| 2026-08-04 | 52.00 | 52.40 | 50.40 | 51.90 | +3.70 | +7.68% | 442,179 |
| 2026-08-01 | 50.30 | 51.00 | 47.70 | 48.20 | -2.00 | -3.98% | 436,623 |
| 2026-07-31 | 52.00 | 52.90 | 48.05 | 50.20 | -2.60 | -4.92% | 662,798 |
| 2026-07-30 | 53.00 | 54.30 | 52.10 | 52.80 | -3.30 | -5.88% | 563,694 |
| 2026-07-29 | 56.00 | 56.70 | 55.00 | 56.10 | +0.10 | +0.18% | 238,335 |
| 2026-07-28 | 57.40 | 58.10 | 55.90 | 56.00 | -2.40 | -4.11% | 251,777 |
| 2026-07-25 | 59.50 | 59.50 | 57.10 | 58.40 | +0.10 | +0.17% | 265,071 |
| 2026-07-24 | 57.80 | 59.60 | 57.60 | 58.30 | +1.80 | +3.19% | 449,706 |
| 2026-07-23 | 56.50 | 58.10 | 56.10 | 56.50 | +1.00 | +1.80% | 474,055 |
| 2026-07-22 | 58.40 | 58.40 | 54.00 | 55.50 | -3.00 | -5.13% | 838,569 |
| 2026-07-21 | 61.80 | 61.80 | 57.80 | 58.50 | -4.50 | -7.14% | 900,757 |
| 2026-07-18 | 64.00 | 66.00 | 62.90 | 63.00 | -1.50 | -2.33% | 464,540 |
| 2026-07-17 | 66.50 | 66.50 | 64.10 | 64.50 | -0.60 | -0.92% | 587,229 |
| 2026-07-16 | 68.30 | 68.30 | 62.20 | 65.10 | -2.20 | -3.27% | 942,478 |
| 2026-07-15 | 74.50 | 74.60 | 67.10 | 67.30 | -7.20 | -9.66% | 1,753,751 |
| 2026-07-14 | 75.40 | 76.30 | 74.00 | 74.50 | -0.60 | -0.80% | 649,730 |
| 2026-07-11 | 75.40 | 76.30 | 74.00 | 74.50 | -0.60 | -0.80% | 649,730 |
| 2026-07-10 | 75.70 | 76.90 | 74.50 | 75.10 | 0.00 | 0.00% | 861,789 |
| 2026-07-09 | 81.10 | 82.30 | 74.00 | 75.10 | -5.90 | -7.28% | 1,902,769 |
| 2026-07-08 | 86.00 | 86.00 | 80.50 | 81.00 | -5.40 | -6.25% | 2,610,712 |
| 2026-07-07 | 79.70 | 87.30 | 78.40 | 86.40 | +5.50 | +6.80% | 4,334,025 |
| 2026-07-04 | 82.30 | 85.60 | 77.20 | 80.90 | -4.00 | -4.71% | 4,091,864 |
| 2026-07-03 | 78.00 | 84.90 | 78.00 | 84.90 | +7.70 | +9.97% | 4,517,390 |
| 2026-07-02 | 71.60 | 77.20 | 71.00 | 77.20 | +7.00 | +9.97% | 1,225,403 |
| 2026-07-01 | 73.80 | 75.30 | 70.00 | 70.20 | -4.60 | -6.15% | 1,050,357 |