6239 力成
上市 ｜ 半導體業
收盤價
286.50
▼-5.50
(-1.88%)
2026-09-25
本益比
28.37
殖利率
1.57%
股價淨值比
3.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 295.00 | 297.50 | 286.00 | 286.50 | -5.50 | -1.88% | 9,329,837 |
| 2026-09-24 | 296.00 | 302.00 | 290.00 | 292.00 | -0.50 | -0.17% | 19,534,311 |
| 2026-09-23 | 286.00 | 296.50 | 286.00 | 292.50 | +8.50 | +2.99% | 27,709,326 |
| 2026-09-22 | 280.00 | 285.00 | 278.00 | 284.00 | +9.50 | +3.46% | 20,546,917 |
| 2026-09-19 | 277.00 | 283.00 | 273.50 | 274.50 | 0.00 | 0.00% | 13,168,497 |
| 2026-09-18 | 270.00 | 275.50 | 268.00 | 274.50 | +6.50 | +2.43% | 6,854,413 |
| 2026-09-17 | 271.00 | 279.50 | 268.00 | 268.00 | -3.50 | -1.29% | 7,964,169 |
| 2026-09-16 | 265.00 | 277.00 | 262.00 | 271.50 | -1.50 | -0.55% | 7,089,592 |
| 2026-09-15 | 278.00 | 278.00 | 270.50 | 273.00 | -10.50 | -3.70% | 12,530,702 |
| 2026-09-12 | 280.00 | 290.00 | 279.50 | 283.50 | +2.50 | +0.89% | 14,120,688 |
| 2026-09-11 | 278.00 | 288.00 | 278.00 | 281.00 | +5.50 | +2.00% | 12,889,675 |
| 2026-09-10 | 285.00 | 290.50 | 274.00 | 275.50 | -4.50 | -1.61% | 14,541,717 |
| 2026-09-09 | 281.50 | 285.00 | 279.50 | 280.00 | +3.50 | +1.27% | 7,157,757 |
| 2026-09-08 | 280.50 | 283.50 | 272.50 | 276.50 | +1.50 | +0.55% | 9,540,575 |
| 2026-09-05 | 282.50 | 284.50 | 273.50 | 275.00 | -3.00 | -1.08% | 9,490,466 |
| 2026-09-04 | 280.00 | 286.00 | 278.00 | 278.00 | -6.00 | -2.11% | 8,155,148 |
| 2026-09-03 | 274.00 | 289.00 | 274.00 | 284.00 | +7.00 | +2.53% | 15,260,677 |
| 2026-09-02 | 282.50 | 283.50 | 271.00 | 277.00 | -10.00 | -3.48% | 15,732,900 |
| 2026-09-01 | 278.50 | 294.50 | 278.00 | 287.00 | +10.00 | +3.61% | 25,798,635 |
| 2026-08-29 | 298.00 | 298.00 | 275.00 | 277.00 | -9.00 | -3.15% | 31,037,575 |
| 2026-08-28 | 273.00 | 293.00 | 272.00 | 286.00 | +12.50 | +4.57% | 15,810,572 |
| 2026-08-27 | 267.00 | 273.50 | 259.00 | 273.50 | +4.00 | +1.48% | 7,380,649 |
| 2026-08-26 | 267.00 | 277.00 | 265.50 | 269.50 | +2.00 | +0.75% | 8,593,580 |
| 2026-08-25 | 268.50 | 269.00 | 263.50 | 267.50 | -1.00 | -0.37% | 5,436,241 |
| 2026-08-22 | 264.50 | 269.50 | 262.00 | 268.50 | +6.00 | +2.29% | 7,298,409 |
| 2026-08-21 | 258.00 | 267.50 | 255.00 | 262.50 | -3.00 | -1.13% | 9,782,257 |
| 2026-08-20 | 279.00 | 279.50 | 265.00 | 265.50 | -12.50 | -4.50% | 11,353,209 |
| 2026-08-19 | 278.00 | 282.00 | 275.50 | 278.00 | 0.00 | 0.00% | 7,819,061 |
| 2026-08-18 | 287.00 | 288.50 | 276.00 | 278.00 | -5.00 | -1.77% | 14,915,030 |
| 2026-08-15 | 287.00 | 294.00 | 282.00 | 283.00 | +1.50 | +0.53% | 18,351,610 |