6271 同欣電
上市 ｜ 半導體業
收盤價
181.50
▲+1.50
(+0.83%)
2026-05-12
本益比
26.93
殖利率
1.65%
股價淨值比
1.44
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 181.50 | 185.50 | 178.00 | 181.50 | +1.50 | +0.83% | 7,838,365 |
| 2026-05-09 | 181.50 | 182.50 | 178.00 | 180.00 | +0.50 | +0.28% | 6,450,379 |
| 2026-05-08 | 179.00 | 182.00 | 175.50 | 179.50 | +2.00 | +1.13% | 7,692,381 |
| 2026-05-07 | 178.00 | 180.50 | 176.00 | 177.50 | -0.50 | -0.28% | 6,770,582 |
| 2026-05-06 | 174.50 | 181.50 | 173.00 | 178.00 | +5.00 | +2.89% | 4,844,154 |
| 2026-05-05 | 174.50 | 178.00 | 171.50 | 173.00 | 0.00 | 0.00% | 4,262,807 |
| 2026-05-02 | 174.50 | 178.00 | 171.50 | 173.00 | 0.00 | 0.00% | 4,262,807 |
| 2026-05-01 | 174.00 | 175.00 | 171.00 | 173.00 | -2.50 | -1.42% | 4,295,890 |
| 2026-04-30 | 175.00 | 179.50 | 173.50 | 175.50 | +1.50 | +0.86% | 2,694,938 |
| 2026-04-29 | 178.50 | 179.00 | 172.50 | 174.00 | -4.00 | -2.25% | 5,609,622 |
| 2026-04-28 | 178.50 | 181.00 | 174.00 | 178.00 | +1.50 | +0.85% | 6,884,445 |
| 2026-04-25 | 186.50 | 187.00 | 169.50 | 176.50 | -8.50 | -4.59% | 16,662,965 |
| 2026-04-24 | 190.00 | 193.50 | 185.00 | 185.00 | -2.50 | -1.33% | 8,759,679 |
| 2026-04-23 | 187.00 | 189.00 | 183.50 | 187.50 | +2.00 | +1.08% | 9,760,233 |
| 2026-04-22 | 187.00 | 188.00 | 182.00 | 185.50 | 0.00 | 0.00% | 8,897,473 |
| 2026-04-21 | 184.50 | 187.00 | 182.00 | 185.50 | +0.50 | +0.27% | 8,570,479 |
| 2026-04-18 | 191.00 | 192.50 | 182.00 | 185.00 | +2.00 | +1.09% | 20,196,785 |
| 2026-04-17 | 177.50 | 188.00 | 170.50 | 183.00 | +7.00 | +3.98% | 25,038,649 |
| 2026-04-16 | 176.00 | 179.50 | 171.00 | 176.00 | +4.00 | +2.33% | 7,962,286 |
| 2026-04-15 | 171.50 | 177.50 | 171.00 | 172.00 | +0.50 | +0.29% | 7,290,585 |
| 2026-04-14 | 175.50 | 177.00 | 170.00 | 171.50 | -1.50 | -0.87% | 9,830,497 |
| 2026-04-11 | 169.50 | 175.00 | 166.00 | 173.00 | +4.50 | +2.67% | 11,305,470 |
| 2026-04-10 | 160.00 | 169.00 | 158.50 | 168.50 | +14.50 | +9.42% | 11,243,108 |
| 2026-04-09 | 154.00 | 157.00 | 153.00 | 154.00 | +2.50 | +1.65% | 4,023,390 |
| 2026-04-08 | 149.00 | 155.00 | 149.00 | 151.50 | +2.50 | +1.68% | 5,005,875 |
| 2026-04-07 | 149.00 | 155.00 | 149.00 | 151.50 | +2.50 | +1.68% | 5,005,875 |
| 2026-04-04 | 149.00 | 155.00 | 149.00 | 151.50 | +2.50 | +1.68% | 5,005,875 |
| 2026-04-03 | 145.50 | 151.00 | 145.50 | 149.00 | +8.50 | +6.05% | 3,028,576 |
| 2026-04-02 | 145.00 | 147.00 | 140.00 | 140.50 | -7.00 | -4.75% | 3,465,586 |
| 2026-04-01 | 147.50 | 148.50 | 143.00 | 147.50 | -4.50 | -2.96% | 3,707,019 |