6284 佳邦
上櫃 ｜ 電子零組件業
收盤價
76.40
▲+3.10
(+4.23%)
2026-08-11
本益比
24.81
殖利率
0.00%
股價淨值比
1.43
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 75.20 | 78.00 | 74.50 | 76.40 | +3.10 | +4.23% | 1,014,000 |
| 2026-08-08 | 77.00 | 77.60 | 73.20 | 73.30 | -2.90 | -3.81% | 860,000 |
| 2026-08-07 | 77.00 | 77.40 | 74.00 | 76.20 | -1.20 | -1.55% | 965,000 |
| 2026-08-06 | 78.90 | 79.90 | 77.00 | 77.40 | +0.30 | +0.39% | 1,078,000 |
| 2026-08-04 | 70.90 | 77.20 | 70.50 | 76.00 | +4.40 | +6.15% | 1,685,000 |
| 2026-08-01 | 71.30 | 71.60 | 68.80 | 71.60 | +6.50 | +9.98% | 965,000 |
| 2026-07-31 | 66.00 | 69.90 | 64.90 | 65.10 | -4.10 | -5.92% | 1,306,000 |
| 2026-07-30 | 75.00 | 75.00 | 66.60 | 69.20 | -4.00 | -5.46% | 2,160,000 |
| 2026-07-29 | 78.20 | 78.20 | 73.20 | 73.20 | -6.30 | -7.92% | 1,358,000 |
| 2026-07-28 | 77.60 | 82.00 | 77.60 | 79.50 | +1.30 | +1.66% | 1,108,000 |
| 2026-07-25 | 79.20 | 80.50 | 77.10 | 78.20 | -3.10 | -3.81% | 1,158,000 |
| 2026-07-24 | 83.70 | 84.00 | 80.70 | 81.30 | -2.10 | -2.52% | 1,099,000 |
| 2026-07-23 | 84.60 | 86.50 | 83.30 | 83.40 | +0.90 | +1.09% | 2,144,000 |
| 2026-07-22 | 78.70 | 83.90 | 78.30 | 82.50 | +4.50 | +5.77% | 2,617,000 |
| 2026-07-21 | 82.00 | 82.00 | 75.00 | 78.00 | -3.10 | -3.82% | 2,028,000 |
| 2026-07-18 | 86.20 | 87.00 | 80.80 | 81.10 | -7.70 | -8.67% | 2,304,000 |
| 2026-07-17 | 91.10 | 92.40 | 88.80 | 88.80 | -3.50 | -3.79% | 1,540,000 |
| 2026-07-16 | 89.50 | 93.90 | 87.30 | 92.30 | +4.00 | +4.53% | 3,383,000 |
| 2026-07-15 | 96.60 | 97.60 | 88.20 | 88.30 | -9.60 | -9.81% | 3,248,000 |
| 2026-07-14 | 100.50 | 101.00 | 95.00 | 97.90 | -1.60 | -1.61% | 3,129,000 |
| 2026-07-11 | 100.50 | 103.00 | 99.10 | 99.50 | 0.00 | 0.00% | 3,144,000 |
| 2026-07-10 | 100.50 | 103.00 | 99.10 | 99.50 | 0.00 | 0.00% | 3,144,000 |
| 2026-07-09 | 99.70 | 102.00 | 97.70 | 100.00 | +0.50 | +0.50% | 3,395,000 |
| 2026-07-08 | 107.00 | 107.50 | 99.00 | 99.50 | -5.50 | -5.24% | 3,593,000 |
| 2026-07-07 | 108.00 | 108.00 | 104.00 | 105.00 | -3.00 | -2.78% | 3,988,000 |
| 2026-07-04 | 105.50 | 109.50 | 104.00 | 108.00 | +1.50 | +1.41% | 7,604,000 |
| 2026-07-03 | 104.00 | 107.50 | 103.00 | 106.50 | +1.00 | +0.95% | 6,432,000 |
| 2026-07-02 | 103.00 | 109.50 | 102.50 | 105.50 | +5.00 | +4.98% | 8,323,000 |
| 2026-07-01 | 96.30 | 102.50 | 95.50 | 100.50 | +5.90 | +6.24% | 2,224,000 |
| 2026-06-30 | 96.00 | 97.50 | 93.60 | 94.60 | -1.20 | -1.25% | 1,669,000 |