6229 研通
上櫃 ｜ 半導體業
收盤價
23.55
▲+0.20
(+0.86%)
2026-08-11
本益比
261.67
殖利率
0.00%
股價淨值比
1.34
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 23.35 | 23.60 | 23.15 | 23.55 | +0.20 | +0.86% | 22,000 |
| 2026-08-08 | 24.30 | 24.35 | 22.45 | 23.35 | -0.35 | -1.48% | 112,000 |
| 2026-08-07 | 23.25 | 23.80 | 23.00 | 23.70 | +0.10 | +0.42% | 46,000 |
| 2026-08-06 | 23.85 | 24.10 | 23.50 | 23.60 | +0.20 | +0.85% | 38,000 |
| 2026-08-04 | 22.45 | 22.95 | 22.40 | 22.95 | +0.30 | +1.32% | 38,000 |
| 2026-08-01 | 22.15 | 22.70 | 22.10 | 22.65 | +0.90 | +4.14% | 67,000 |
| 2026-07-31 | 22.35 | 22.35 | 21.35 | 21.75 | -0.15 | -0.68% | 31,000 |
| 2026-07-30 | 22.60 | 22.65 | 21.00 | 21.90 | -0.75 | -3.31% | 177,000 |
| 2026-07-29 | 23.20 | 23.20 | 22.65 | 22.65 | -0.80 | -3.41% | 82,000 |
| 2026-07-28 | 23.30 | 23.45 | 23.05 | 23.45 | -0.15 | -0.64% | 41,000 |
| 2026-07-25 | 23.80 | 23.80 | 23.25 | 23.60 | -0.15 | -0.63% | 30,000 |
| 2026-07-24 | 24.60 | 24.60 | 23.40 | 23.75 | -0.20 | -0.84% | 53,000 |
| 2026-07-23 | 24.30 | 24.35 | 23.45 | 23.95 | +0.30 | +1.27% | 81,000 |
| 2026-07-22 | 23.30 | 23.75 | 23.30 | 23.65 | +0.35 | +1.50% | 40,000 |
| 2026-07-21 | 23.95 | 24.00 | 22.80 | 23.30 | -0.90 | -3.72% | 112,000 |
| 2026-07-18 | 25.30 | 25.30 | 23.75 | 24.20 | -1.05 | -4.16% | 234,000 |
| 2026-07-17 | 25.75 | 25.75 | 25.15 | 25.25 | 0.00 | 0.00% | 73,000 |
| 2026-07-16 | 25.35 | 26.35 | 25.35 | 26.35 | +1.20 | +4.77% | 204,000 |
| 2026-07-15 | 25.55 | 25.55 | 24.65 | 25.15 | -0.65 | -2.52% | 198,000 |
| 2026-07-14 | 26.40 | 26.50 | 25.45 | 25.80 | -0.40 | -1.53% | 162,000 |
| 2026-07-11 | 26.50 | 26.65 | 26.15 | 26.20 | -0.15 | -0.57% | 56,000 |
| 2026-07-10 | 26.50 | 26.65 | 26.15 | 26.20 | -0.15 | -0.57% | 56,000 |
| 2026-07-09 | 26.70 | 27.15 | 25.95 | 26.35 | -0.40 | -1.50% | 160,000 |
| 2026-07-08 | 27.85 | 27.85 | 26.60 | 26.75 | -0.90 | -3.25% | 143,000 |
| 2026-07-07 | 28.00 | 28.10 | 27.25 | 27.65 | +0.25 | +0.91% | 213,000 |
| 2026-07-04 | 27.00 | 27.50 | 27.00 | 27.40 | +0.15 | +0.55% | 124,000 |
| 2026-07-03 | 26.40 | 27.60 | 26.30 | 27.25 | +0.40 | +1.49% | 175,000 |
| 2026-07-02 | 26.95 | 27.55 | 26.55 | 26.85 | +0.30 | +1.13% | 373,000 |
| 2026-07-01 | 26.70 | 26.90 | 26.50 | 26.55 | +0.15 | +0.57% | 116,000 |
| 2026-06-30 | 26.70 | 27.30 | 26.20 | 26.40 | -0.10 | -0.38% | 157,000 |