6271 同欣電
上市 ｜ 半導體業
收盤價
152.00
▲+4.00
(+2.70%)
2026-03-28
本益比
19.90
殖利率
1.97%
股價淨值比
1.19
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 145.50 | 154.00 | 145.00 | 152.00 | +4.00 | +2.70% | 4,187,135 |
| 2026-03-27 | 145.50 | 154.00 | 145.00 | 152.00 | +4.00 | +2.70% | 4,187,135 |
| 2026-03-26 | 153.00 | 156.50 | 148.00 | 148.00 | -3.00 | -1.99% | 3,299,555 |
| 2026-03-25 | 149.50 | 155.00 | 148.50 | 151.00 | +6.50 | +4.50% | 2,698,363 |
| 2026-03-24 | 150.00 | 150.50 | 142.50 | 144.50 | -1.50 | -1.03% | 2,224,205 |
| 2026-03-23 | 150.00 | 152.00 | 146.00 | 146.00 | -8.50 | -5.50% | 2,994,436 |
| 2026-03-20 | 159.00 | 159.00 | 151.00 | 154.50 | -2.50 | -1.59% | 3,975,000 |
| 2026-03-19 | 159.50 | 162.50 | 156.00 | 157.00 | -4.00 | -2.48% | 4,128,823 |
| 2026-03-18 | 162.50 | 164.00 | 159.00 | 161.00 | +2.00 | +1.26% | 5,396,187 |
| 2026-03-17 | 154.50 | 164.50 | 154.00 | 159.00 | +6.50 | +4.26% | 7,845,006 |
| 2026-03-16 | 151.50 | 153.50 | 148.50 | 152.50 | +2.50 | +1.67% | 3,589,973 |
| 2026-03-13 | 145.50 | 153.00 | 144.00 | 150.00 | +0.50 | +0.33% | 3,850,332 |
| 2026-03-12 | 151.00 | 154.00 | 147.50 | 149.50 | -1.50 | -0.99% | 4,471,751 |
| 2026-03-11 | 150.00 | 155.00 | 149.50 | 151.00 | +3.50 | +2.37% | 4,126,622 |
| 2026-03-10 | 148.00 | 150.00 | 143.50 | 147.50 | +4.00 | +2.79% | 4,778,578 |
| 2026-03-09 | 144.00 | 146.50 | 143.50 | 143.50 | -15.50 | -9.75% | 4,196,551 |
| 2026-03-06 | 156.50 | 162.00 | 155.00 | 159.00 | +2.50 | +1.60% | 4,369,942 |
| 2026-03-05 | 164.00 | 165.00 | 156.00 | 156.50 | +1.50 | +0.97% | 7,418,950 |
| 2026-03-04 | 163.00 | 164.50 | 153.00 | 155.00 | -13.00 | -7.74% | 10,551,877 |
| 2026-03-03 | 172.00 | 178.00 | 165.50 | 168.00 | -2.50 | -1.47% | 13,378,194 |
| 2026-03-02 | 170.50 | 178.00 | 168.50 | 170.50 | -6.50 | -3.67% | 9,222,118 |
| 2026-02-26 | 194.50 | - | - | 177.00 | - | -% | 0 |
| 2026-02-25 | 179.00 | - | - | 189.00 | - | -% | 0 |
| 2026-02-24 | 164.00 | - | - | 172.00 | - | -% | 0 |
| 2026-02-23 | 155.50 | - | - | 165.50 | - | -% | 0 |
| 2026-02-11 | 157.50 | - | - | 153.00 | - | -% | 0 |
| 2026-02-10 | 154.00 | - | - | 157.00 | - | -% | 0 |
| 2026-02-09 | 153.50 | - | - | 153.00 | - | -% | 0 |
| 2026-02-06 | 150.00 | - | - | 147.50 | - | -% | 0 |
| 2026-02-05 | 156.50 | - | - | 152.00 | - | -% | 0 |