6271 同欣電
上市 ｜ 半導體業
收盤價
228.50
▲+0.50
(+0.22%)
2026-09-25
本益比
25.70
殖利率
1.31%
股價淨值比
1.75
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 230.00 | 231.00 | 226.00 | 228.50 | +0.50 | +0.22% | 1,750,141 |
| 2026-09-24 | 233.00 | 234.00 | 228.00 | 228.00 | -2.00 | -0.87% | 2,773,016 |
| 2026-09-23 | 232.00 | 234.00 | 229.50 | 230.00 | +0.50 | +0.22% | 2,285,410 |
| 2026-09-22 | 229.50 | 231.00 | 225.00 | 229.50 | +4.50 | +2.00% | 3,398,861 |
| 2026-09-19 | 231.00 | 234.00 | 225.00 | 225.00 | -3.00 | -1.32% | 4,871,036 |
| 2026-09-18 | 224.50 | 228.00 | 221.00 | 228.00 | +7.00 | +3.17% | 2,718,739 |
| 2026-09-17 | 218.50 | 234.00 | 218.50 | 221.00 | +1.00 | +0.45% | 6,201,502 |
| 2026-09-16 | 216.00 | 223.00 | 214.00 | 220.00 | 0.00 | 0.00% | 2,105,262 |
| 2026-09-15 | 222.00 | 226.00 | 219.00 | 220.00 | -7.00 | -3.08% | 2,287,072 |
| 2026-09-12 | 223.00 | 227.50 | 218.50 | 227.00 | +0.50 | +0.22% | 5,262,279 |
| 2026-09-11 | 225.00 | 229.50 | 222.00 | 226.50 | +3.50 | +1.57% | 4,969,330 |
| 2026-09-10 | 230.50 | 232.00 | 222.00 | 223.00 | -9.50 | -4.09% | 4,123,139 |
| 2026-09-09 | 243.00 | 246.00 | 228.50 | 232.50 | -4.50 | -1.90% | 12,241,334 |
| 2026-09-08 | 227.50 | 237.00 | 227.50 | 237.00 | +21.50 | +9.98% | 15,374,517 |
| 2026-09-05 | 225.00 | 227.00 | 215.00 | 215.50 | -7.50 | -3.36% | 3,700,475 |
| 2026-09-04 | 225.50 | 231.00 | 222.00 | 223.00 | -8.00 | -3.46% | 5,153,260 |
| 2026-09-03 | 214.50 | 233.00 | 214.50 | 231.00 | +19.00 | +8.96% | 10,324,392 |
| 2026-09-02 | 211.50 | 217.50 | 211.00 | 212.00 | -3.00 | -1.40% | 5,131,963 |
| 2026-09-01 | 210.50 | 221.00 | 210.50 | 215.00 | +5.00 | +2.38% | 7,554,430 |
| 2026-08-29 | 208.50 | 211.00 | 205.00 | 210.00 | +2.00 | +0.96% | 6,036,681 |
| 2026-08-28 | 199.50 | 208.00 | 198.50 | 208.00 | +8.50 | +4.26% | 5,223,151 |
| 2026-08-27 | 191.50 | 199.50 | 190.00 | 199.50 | +6.50 | +3.37% | 2,181,045 |
| 2026-08-26 | 192.50 | 198.50 | 192.50 | 193.00 | +0.50 | +0.26% | 1,935,027 |
| 2026-08-25 | 195.00 | 196.00 | 191.50 | 192.50 | -3.50 | -1.79% | 2,105,510 |
| 2026-08-22 | 195.00 | 197.00 | 190.50 | 196.00 | +2.00 | +1.03% | 2,115,005 |
| 2026-08-21 | 190.00 | 198.50 | 189.50 | 194.00 | -1.00 | -0.51% | 2,572,129 |
| 2026-08-20 | 196.00 | 199.50 | 193.00 | 195.00 | -3.00 | -1.52% | 2,471,066 |
| 2026-08-19 | 194.00 | 199.00 | 191.00 | 198.00 | +4.00 | +2.06% | 2,743,075 |
| 2026-08-18 | 201.50 | 202.00 | 194.00 | 194.00 | -5.00 | -2.51% | 3,637,715 |
| 2026-08-15 | 200.50 | 205.00 | 199.00 | 199.00 | +1.00 | +0.51% | 4,435,198 |