6229 研通
上櫃 ｜ 半導體業
收盤價
29.35
▲+0.35
(+1.21%)
2026-05-12
本益比
587.00
殖利率
0.00%
股價淨值比
1.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 29.20 | 30.55 | 29.00 | 29.35 | +0.35 | +1.21% | 781,000 |
| 2026-05-09 | 30.35 | 30.35 | 28.45 | 29.00 | -2.15 | -6.90% | 1,553,000 |
| 2026-05-08 | 29.45 | 31.25 | 28.05 | 31.15 | +2.70 | +9.49% | 2,530,000 |
| 2026-05-07 | 26.60 | 28.45 | 26.30 | 28.45 | +2.55 | +9.85% | 1,236,000 |
| 2026-05-06 | 25.85 | 26.20 | 25.75 | 25.90 | 0.00 | 0.00% | 246,000 |
| 2026-05-05 | 26.00 | 26.35 | 25.85 | 25.90 | +0.20 | +0.78% | 406,000 |
| 2026-05-02 | 25.85 | 26.50 | 25.35 | 25.70 | +0.35 | +1.38% | 359,000 |
| 2026-05-01 | 25.85 | 26.50 | 25.35 | 25.70 | +0.35 | +1.38% | 359,000 |
| 2026-04-30 | 25.55 | 25.80 | 24.90 | 25.35 | 0.00 | 0.00% | 183,000 |
| 2026-04-29 | 25.50 | 26.15 | 25.35 | 25.35 | 0.00 | 0.00% | 180,000 |
| 2026-04-28 | 25.90 | 25.90 | 25.20 | 25.35 | -0.55 | -2.12% | 185,000 |
| 2026-04-25 | 26.00 | 26.30 | 25.20 | 25.90 | +0.50 | +1.97% | 225,000 |
| 2026-04-24 | 27.50 | 27.50 | 24.40 | 25.40 | -1.45 | -5.40% | 486,000 |
| 2026-04-23 | 27.00 | 27.10 | 26.30 | 26.85 | -0.35 | -1.29% | 486,000 |
| 2026-04-22 | 25.60 | 27.50 | 25.55 | 27.20 | +1.70 | +6.67% | 966,000 |
| 2026-04-21 | 26.20 | 26.30 | 25.20 | 25.50 | +0.30 | +1.19% | 435,000 |
| 2026-04-18 | 25.20 | 25.70 | 24.70 | 25.20 | +0.50 | +2.02% | 356,000 |
| 2026-04-17 | 25.05 | 25.20 | 23.90 | 24.70 | -0.50 | -1.98% | 669,000 |
| 2026-04-16 | 27.10 | 27.10 | 25.00 | 25.20 | +0.55 | +2.23% | 2,453,000 |
| 2026-04-15 | 24.65 | 24.65 | 24.65 | 24.65 | +2.20 | +9.80% | 476,000 |
| 2026-04-14 | 22.45 | 22.45 | 22.45 | 22.45 | +2.00 | +9.78% | 173,000 |
| 2026-04-11 | 20.30 | 20.45 | 20.20 | 20.45 | +0.40 | +2.00% | 84,000 |
| 2026-04-10 | 20.45 | 20.45 | 20.00 | 20.05 | -0.40 | -1.96% | 92,000 |
| 2026-04-09 | 20.80 | 20.80 | 20.40 | 20.45 | 0.00 | 0.00% | 107,000 |
| 2026-04-08 | 20.50 | 21.10 | 20.45 | 20.45 | -0.15 | -0.73% | 119,000 |
| 2026-04-07 | 20.65 | 20.80 | 20.55 | 20.60 | -0.25 | -1.20% | 27,000 |
| 2026-04-04 | 20.65 | 20.80 | 20.55 | 20.60 | -0.25 | -1.20% | 27,000 |
| 2026-04-03 | 20.65 | 20.80 | 20.55 | 20.60 | -0.25 | -1.20% | 27,000 |
| 2026-04-02 | 20.60 | 20.90 | 20.55 | 20.85 | +0.30 | +1.46% | 66,000 |
| 2026-04-01 | 20.65 | 20.80 | 20.50 | 20.55 | -0.30 | -1.44% | 50,000 |