6291 沛亨
上櫃 ｜ 半導體業
收盤價
653.00
▲+59.00
(+9.93%)
2026-06-27
本益比
76.29
殖利率
0.00%
股價淨值比
21.45
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 604.00 | 653.00 | 602.00 | 653.00 | +59.00 | +9.93% | 2,021,000 |
| 2026-06-26 | 581.00 | 603.00 | 570.00 | 594.00 | +31.00 | +5.51% | 1,602,000 |
| 2026-06-25 | 527.00 | 575.00 | 520.00 | 563.00 | +20.00 | +3.68% | 917,000 |
| 2026-06-24 | 598.00 | 598.00 | 535.00 | 543.00 | -48.00 | -8.12% | 1,271,000 |
| 2026-06-23 | 557.00 | 598.00 | 557.00 | 591.00 | +43.00 | +7.85% | 1,350,000 |
| 2026-06-20 | 517.00 | 553.00 | 511.00 | 548.00 | +33.00 | +6.41% | 881,000 |
| 2026-06-19 | 517.00 | 553.00 | 511.00 | 548.00 | +33.00 | +6.41% | 881,000 |
| 2026-06-17 | 565.00 | 585.00 | 543.00 | 544.00 | -12.00 | -2.16% | 1,371,000 |
| 2026-06-16 | 537.00 | 587.00 | 531.00 | 556.00 | +20.00 | +3.73% | 1,513,000 |
| 2026-06-13 | 517.00 | 544.00 | 517.00 | 536.00 | +41.00 | +8.28% | 625,000 |
| 2026-06-12 | 487.00 | 505.00 | 457.00 | 495.00 | -8.00 | -1.59% | 482,000 |
| 2026-06-11 | 547.00 | 558.00 | 503.00 | 503.00 | -55.00 | -9.86% | 569,000 |
| 2026-06-10 | 550.00 | 568.00 | 543.00 | 558.00 | -8.00 | -1.41% | 499,000 |
| 2026-06-09 | 546.00 | 576.00 | 546.00 | 566.00 | -40.00 | -6.60% | 382,000 |
| 2026-06-06 | 603.00 | 606.00 | 568.00 | 606.00 | +16.00 | +2.71% | 303,000 |
| 2026-06-05 | 603.00 | 603.00 | 588.00 | 590.00 | -25.00 | -4.07% | 480,000 |
| 2026-06-04 | 629.00 | 650.00 | 614.00 | 615.00 | -5.00 | -0.81% | 359,000 |
| 2026-06-03 | 650.00 | 657.00 | 591.00 | 620.00 | -28.00 | -4.32% | 623,000 |
| 2026-06-02 | 662.00 | 666.00 | 647.00 | 648.00 | -31.00 | -4.57% | 631,000 |
| 2026-05-30 | 695.00 | 718.00 | 666.00 | 679.00 | +25.00 | +3.82% | 3,252,000 |
| 2026-05-29 | 650.00 | 697.00 | 621.00 | 654.00 | +9.00 | +1.40% | 7,075,000 |
| 2026-05-28 | 645.00 | 645.00 | 625.00 | 645.00 | +58.00 | +9.88% | 1,879,000 |
| 2026-05-27 | 549.00 | 587.00 | 526.00 | 587.00 | +53.00 | +9.93% | 2,445,000 |
| 2026-05-26 | 553.00 | 568.00 | 529.00 | 534.00 | -7.00 | -1.29% | 2,632,000 |
| 2026-05-23 | 520.00 | 541.00 | 513.00 | 541.00 | +49.00 | +9.96% | 2,984,000 |
| 2026-05-22 | 472.00 | 498.00 | 472.00 | 492.00 | +29.00 | +6.26% | 1,411,000 |
| 2026-05-21 | 472.00 | 480.00 | 460.00 | 463.00 | -9.00 | -1.91% | 997,000 |
| 2026-05-20 | 482.00 | 487.00 | 466.50 | 472.00 | -22.00 | -4.45% | 1,115,000 |
| 2026-05-19 | 453.50 | 494.00 | 453.50 | 494.00 | +31.50 | +6.81% | 1,885,000 |
| 2026-05-16 | 505.00 | 509.00 | 458.50 | 462.50 | -46.50 | -9.14% | 2,335,000 |