6270 倍微
上櫃 ｜ 電子通路業
收盤價
30.40
▲+0.85
(+2.88%)
2026-08-11
本益比
27.39
殖利率
0.00%
股價淨值比
0.87
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 29.70 | 30.55 | 29.70 | 30.40 | +0.85 | +2.88% | 286,000 |
| 2026-08-08 | 29.80 | 29.95 | 29.25 | 29.55 | -0.15 | -0.51% | 173,000 |
| 2026-08-07 | 30.00 | 30.00 | 29.20 | 29.70 | -0.30 | -1.00% | 205,000 |
| 2026-08-06 | 30.10 | 30.50 | 29.75 | 30.00 | +0.80 | +2.74% | 357,000 |
| 2026-08-04 | 27.80 | 28.60 | 27.00 | 28.40 | +0.65 | +2.34% | 323,000 |
| 2026-08-01 | 28.00 | 28.00 | 27.40 | 27.75 | +1.75 | +6.73% | 293,000 |
| 2026-07-31 | 26.95 | 27.25 | 25.50 | 26.00 | -1.05 | -3.88% | 571,000 |
| 2026-07-30 | 28.30 | 28.60 | 26.00 | 27.05 | -1.20 | -4.25% | 759,000 |
| 2026-07-29 | 29.25 | 29.45 | 28.25 | 28.25 | -1.85 | -6.15% | 480,000 |
| 2026-07-28 | 30.35 | 30.65 | 29.80 | 30.10 | -0.45 | -1.47% | 295,000 |
| 2026-07-25 | 30.65 | 31.35 | 30.35 | 30.55 | -0.65 | -2.08% | 253,000 |
| 2026-07-24 | 32.05 | 32.25 | 31.05 | 31.20 | -0.85 | -2.65% | 308,000 |
| 2026-07-23 | 31.45 | 32.10 | 31.25 | 32.05 | +1.15 | +3.72% | 325,000 |
| 2026-07-22 | 30.85 | 31.15 | 30.50 | 30.90 | +0.60 | +1.98% | 358,000 |
| 2026-07-21 | 30.90 | 30.90 | 29.15 | 30.30 | -0.60 | -1.94% | 728,000 |
| 2026-07-18 | 32.40 | 32.60 | 30.85 | 30.90 | -2.30 | -6.93% | 1,145,000 |
| 2026-07-17 | 34.20 | 34.20 | 33.15 | 33.20 | -1.00 | -2.92% | 575,000 |
| 2026-07-16 | 34.25 | 35.50 | 33.90 | 34.20 | +0.30 | +0.88% | 865,000 |
| 2026-07-15 | 35.00 | 35.50 | 32.50 | 33.90 | -1.70 | -4.78% | 1,178,000 |
| 2026-07-14 | 38.10 | 39.40 | 34.80 | 35.60 | -2.50 | -6.56% | 3,120,000 |
| 2026-07-11 | 36.15 | 38.10 | 35.40 | 38.10 | +3.45 | +9.96% | 3,187,000 |
| 2026-07-10 | 36.15 | 38.10 | 35.40 | 38.10 | +3.45 | +9.96% | 3,187,000 |
| 2026-07-09 | 35.30 | 35.35 | 34.00 | 34.65 | -0.65 | -1.84% | 956,000 |
| 2026-07-08 | 37.80 | 37.85 | 35.00 | 35.30 | -2.75 | -7.23% | 1,589,000 |
| 2026-07-07 | 36.60 | 39.90 | 35.85 | 38.05 | +1.45 | +3.96% | 2,977,000 |
| 2026-07-04 | 37.55 | 37.55 | 36.50 | 36.60 | -0.50 | -1.35% | 835,000 |
| 2026-07-03 | 38.10 | 38.35 | 37.00 | 37.10 | 0.00 | 0.00% | 1,456,000 |
| 2026-07-02 | 39.10 | 40.80 | 38.30 | 39.35 | +0.40 | +1.03% | 2,591,000 |
| 2026-07-01 | 39.20 | 40.10 | 38.90 | 38.95 | -0.05 | -0.13% | 1,812,000 |
| 2026-06-30 | 42.75 | 43.00 | 38.50 | 39.00 | -3.75 | -8.77% | 4,395,000 |