6285 啟碁
上市 ｜ 通信網路業
收盤價
247.50
▼-8.50
(-3.32%)
2026-05-12
本益比
36.50
殖利率
1.74%
股價淨值比
3.42
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 250.00 | 270.00 | 241.50 | 247.50 | -8.50 | -3.32% | 49,912,937 |
| 2026-05-09 | 240.50 | 256.00 | 237.00 | 256.00 | +23.00 | +9.87% | 46,404,119 |
| 2026-05-08 | 235.00 | 238.50 | 222.00 | 233.00 | 0.00 | 0.00% | 31,647,686 |
| 2026-05-07 | 228.00 | 233.00 | 221.50 | 233.00 | +6.50 | +2.87% | 24,099,250 |
| 2026-05-06 | 221.00 | 233.00 | 217.50 | 226.50 | +10.50 | +4.86% | 24,467,377 |
| 2026-05-05 | 214.50 | 222.50 | 212.50 | 216.00 | +3.00 | +1.41% | 16,699,590 |
| 2026-05-02 | 214.50 | 222.50 | 212.50 | 216.00 | +3.00 | +1.41% | 16,699,590 |
| 2026-05-01 | 215.00 | 216.00 | 208.50 | 213.00 | -4.50 | -2.07% | 11,447,345 |
| 2026-04-30 | 212.50 | 222.00 | 209.50 | 217.50 | +6.00 | +2.84% | 25,868,369 |
| 2026-04-29 | 212.50 | 214.00 | 200.00 | 211.50 | +3.00 | +1.44% | 29,501,340 |
| 2026-04-28 | 217.00 | 217.00 | 203.50 | 208.50 | -9.00 | -4.14% | 28,404,777 |
| 2026-04-25 | 241.00 | 241.00 | 217.50 | 217.50 | -24.00 | -9.94% | 41,075,733 |
| 2026-04-24 | 251.50 | 251.50 | 240.00 | 241.50 | -8.00 | -3.21% | 22,137,041 |
| 2026-04-23 | 254.50 | 261.50 | 241.00 | 249.50 | -2.00 | -0.80% | 37,520,219 |
| 2026-04-22 | 265.50 | 266.50 | 251.00 | 251.50 | -13.00 | -4.91% | 33,051,610 |
| 2026-04-21 | 268.00 | 274.50 | 259.00 | 264.50 | -2.50 | -0.94% | 52,865,825 |
| 2026-04-18 | 251.00 | 267.00 | 244.00 | 267.00 | +24.00 | +9.88% | 53,385,894 |
| 2026-04-17 | 231.00 | 245.00 | 230.00 | 243.00 | +19.00 | +8.48% | 51,673,590 |
| 2026-04-16 | 251.00 | 251.00 | 224.00 | 224.00 | -24.00 | -9.68% | 60,205,482 |
| 2026-04-15 | 227.00 | 248.00 | 226.00 | 248.00 | +22.50 | +9.98% | 30,392,585 |
| 2026-04-14 | 229.50 | 233.00 | 220.50 | 225.50 | -0.50 | -0.22% | 31,774,755 |
| 2026-04-11 | 223.00 | 229.00 | 213.50 | 226.00 | +9.50 | +4.39% | 57,691,400 |
| 2026-04-10 | 212.00 | 216.50 | 201.50 | 216.50 | +19.50 | +9.90% | 67,261,729 |
| 2026-04-09 | 185.00 | 197.00 | 181.50 | 197.00 | +17.50 | +9.75% | 37,637,727 |
| 2026-04-08 | 181.50 | 185.00 | 176.00 | 179.50 | +1.50 | +0.84% | 26,648,359 |
| 2026-04-07 | 181.50 | 185.00 | 176.00 | 179.50 | +1.50 | +0.84% | 26,648,359 |
| 2026-04-04 | 181.50 | 185.00 | 176.00 | 179.50 | +1.50 | +0.84% | 26,648,359 |
| 2026-04-03 | 180.00 | 184.50 | 176.00 | 178.00 | +8.00 | +4.71% | 24,963,032 |
| 2026-04-02 | 174.00 | 179.50 | 168.00 | 170.00 | -9.00 | -5.03% | 20,739,183 |
| 2026-04-01 | 186.00 | 188.00 | 172.00 | 179.00 | -9.50 | -5.04% | 33,593,563 |