6224 聚鼎
上市 ｜ 電子零組件業
收盤價
78.70
▼-8.30
(-9.54%)
2026-05-12
本益比
117.46
殖利率
1.59%
股價淨值比
3.05
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 86.50 | 87.90 | 78.30 | 78.70 | -8.30 | -9.54% | 3,024,953 |
| 2026-05-09 | 86.70 | 96.50 | 84.50 | 87.00 | -1.30 | -1.47% | 4,529,296 |
| 2026-05-08 | 88.30 | 88.30 | 80.00 | 88.30 | +8.00 | +9.96% | 4,669,463 |
| 2026-05-07 | 76.60 | 80.30 | 76.60 | 80.30 | +7.30 | +10.00% | 1,795,133 |
| 2026-05-06 | 75.10 | 75.10 | 70.90 | 73.00 | -0.30 | -0.41% | 990,222 |
| 2026-05-05 | 73.00 | 73.30 | 69.90 | 73.30 | +6.50 | +9.73% | 1,428,557 |
| 2026-05-02 | 73.00 | 73.30 | 69.90 | 73.30 | +6.50 | +9.73% | 1,428,557 |
| 2026-05-01 | 60.80 | 66.80 | 60.40 | 66.80 | +6.00 | +9.87% | 878,352 |
| 2026-04-30 | 61.70 | 61.70 | 60.70 | 60.80 | +1.60 | +2.70% | 425,994 |
| 2026-04-29 | 60.40 | 60.50 | 58.50 | 59.20 | -1.20 | -1.99% | 331,360 |
| 2026-04-28 | 60.80 | 61.80 | 58.90 | 60.40 | -0.10 | -0.17% | 525,754 |
| 2026-04-25 | 61.20 | 61.40 | 58.00 | 60.50 | +0.50 | +0.83% | 518,194 |
| 2026-04-24 | 58.80 | 60.50 | 58.50 | 60.00 | +1.70 | +2.92% | 552,532 |
| 2026-04-23 | 59.30 | 59.30 | 55.40 | 58.30 | -1.50 | -2.51% | 833,806 |
| 2026-04-22 | 61.10 | 61.10 | 58.30 | 59.80 | -1.30 | -2.13% | 727,895 |
| 2026-04-21 | 59.10 | 61.30 | 58.00 | 61.10 | +1.90 | +3.21% | 1,614,531 |
| 2026-04-18 | 55.00 | 61.50 | 55.00 | 59.20 | 0.00 | 0.00% | 3,140,595 |
| 2026-04-17 | 54.50 | 57.80 | 53.30 | 57.70 | +5.10 | +9.70% | 4,102,755 |
| 2026-04-16 | 52.10 | 52.60 | 50.30 | 52.60 | +4.75 | +9.93% | 1,869,762 |
| 2026-04-15 | 47.00 | 47.85 | 46.00 | 47.85 | +4.35 | +10.00% | 6,917,940 |
| 2026-04-14 | 40.95 | 43.80 | 40.85 | 43.50 | +2.85 | +7.01% | 520,825 |
| 2026-04-11 | 40.55 | 40.90 | 40.20 | 40.65 | +0.15 | +0.37% | 98,517 |
| 2026-04-10 | 40.20 | 40.85 | 40.20 | 40.50 | +0.85 | +2.14% | 113,668 |
| 2026-04-09 | 39.85 | 39.85 | 39.00 | 39.65 | -0.20 | -0.50% | 94,690 |
| 2026-04-08 | 40.70 | 40.70 | 39.50 | 39.85 | -0.20 | -0.50% | 72,842 |
| 2026-04-07 | 40.70 | 40.70 | 39.50 | 39.85 | -0.20 | -0.50% | 72,842 |
| 2026-04-04 | 40.70 | 40.70 | 39.50 | 39.85 | -0.20 | -0.50% | 72,842 |
| 2026-04-03 | 39.70 | 40.10 | 39.70 | 40.05 | +1.00 | +2.56% | 58,608 |
| 2026-04-02 | 39.90 | 39.95 | 39.00 | 39.05 | -1.05 | -2.62% | 212,299 |
| 2026-04-01 | 40.00 | 40.45 | 39.70 | 40.10 | -0.80 | -1.96% | 98,617 |