6284 佳邦
上櫃 ｜ 電子零組件業
收盤價
74.30
▼-0.20
(-0.27%)
2026-09-25
本益比
19.50
殖利率
0.00%
股價淨值比
1.27
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 74.90 | 75.20 | 74.00 | 74.30 | -0.20 | -0.27% | 380,000 |
| 2026-09-24 | 75.60 | 76.60 | 74.40 | 74.50 | -1.10 | -1.46% | 387,000 |
| 2026-09-23 | 76.50 | 77.00 | 75.50 | 75.60 | -0.20 | -0.26% | 404,000 |
| 2026-09-22 | 76.60 | 76.60 | 75.80 | 75.80 | -0.20 | -0.26% | 484,000 |
| 2026-09-19 | 76.30 | 76.30 | 75.50 | 76.00 | +0.90 | +1.20% | 317,000 |
| 2026-09-18 | 76.70 | 77.20 | 75.00 | 75.10 | -0.70 | -0.92% | 426,000 |
| 2026-09-17 | 75.70 | 75.90 | 74.50 | 75.80 | +0.80 | +1.07% | 373,000 |
| 2026-09-16 | 75.10 | 77.70 | 75.00 | 75.00 | -0.60 | -0.79% | 564,000 |
| 2026-09-15 | 75.10 | 76.90 | 74.40 | 75.60 | +0.10 | +0.13% | 713,000 |
| 2026-09-12 | 77.00 | 78.40 | 75.50 | 75.50 | -3.30 | -4.19% | 992,000 |
| 2026-09-11 | 77.20 | 80.30 | 76.30 | 78.80 | +1.20 | +1.55% | 1,294,000 |
| 2026-09-10 | 77.60 | 78.50 | 77.10 | 77.60 | 0.00 | 0.00% | 440,000 |
| 2026-09-09 | 80.80 | 80.80 | 77.60 | 77.60 | -2.30 | -2.88% | 638,000 |
| 2026-09-08 | 80.40 | 81.40 | 79.10 | 79.90 | +0.80 | +1.01% | 1,109,000 |
| 2026-09-05 | 77.90 | 79.30 | 76.90 | 79.10 | +3.50 | +4.63% | 1,053,000 |
| 2026-09-04 | 79.30 | 79.30 | 75.60 | 75.60 | -2.40 | -3.08% | 1,257,000 |
| 2026-09-03 | 78.90 | 79.40 | 78.00 | 78.00 | -2.10 | -2.62% | 869,000 |
| 2026-09-02 | 77.90 | 81.40 | 77.90 | 80.10 | +2.50 | +3.22% | 2,465,000 |
| 2026-09-01 | 80.30 | 82.20 | 77.50 | 77.60 | -3.80 | -4.67% | 1,396,000 |
| 2026-08-29 | 78.70 | 82.60 | 78.70 | 81.40 | +3.60 | +4.63% | 3,227,000 |
| 2026-08-28 | 79.20 | 79.40 | 77.80 | 77.80 | -0.40 | -0.51% | 633,000 |
| 2026-08-27 | 76.80 | 78.80 | 76.50 | 78.20 | +1.20 | +1.56% | 944,000 |
| 2026-08-26 | 74.80 | 77.00 | 73.30 | 77.00 | +2.20 | +2.94% | 1,042,000 |
| 2026-08-25 | 76.10 | 77.10 | 74.70 | 74.80 | -1.20 | -1.58% | 559,000 |
| 2026-08-22 | 77.70 | 77.90 | 75.90 | 76.00 | -1.00 | -1.30% | 476,000 |
| 2026-08-21 | 79.10 | 80.00 | 76.70 | 77.00 | -2.10 | -2.65% | 735,000 |
| 2026-08-20 | 74.40 | 80.80 | 73.90 | 79.10 | +3.20 | +4.22% | 1,486,000 |
| 2026-08-19 | 77.80 | 77.90 | 75.70 | 75.90 | -1.70 | -2.19% | 625,000 |
| 2026-08-18 | 78.60 | 78.60 | 76.00 | 77.60 | -0.10 | -0.13% | 686,000 |
| 2026-08-15 | 82.00 | 82.00 | 77.00 | 77.70 | -3.90 | -4.78% | 1,124,000 |