6291 沛亨
上櫃 ｜ 半導體業
收盤價
484.00
▼-9.00
(-1.83%)
2026-09-25
本益比
41.80
殖利率
0.00%
股價淨值比
14.29
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 486.50 | 497.00 | 478.50 | 484.00 | -9.00 | -1.83% | 772,000 |
| 2026-09-24 | 501.00 | 504.00 | 485.00 | 493.00 | -8.00 | -1.60% | 887,000 |
| 2026-09-23 | 520.00 | 520.00 | 492.50 | 501.00 | -7.00 | -1.38% | 1,455,000 |
| 2026-09-22 | 522.00 | 522.00 | 506.00 | 508.00 | -16.00 | -3.05% | 1,156,000 |
| 2026-09-19 | 523.00 | 525.00 | 500.00 | 524.00 | +7.00 | +1.35% | 2,372,000 |
| 2026-09-18 | 494.50 | 539.00 | 494.50 | 517.00 | +26.50 | +5.40% | 4,828,000 |
| 2026-09-17 | 446.00 | 490.50 | 446.00 | 490.50 | +44.50 | +9.98% | 1,669,000 |
| 2026-09-16 | 459.00 | 467.50 | 445.00 | 446.00 | -20.50 | -4.39% | 883,000 |
| 2026-09-15 | 460.50 | 484.50 | 440.00 | 466.50 | -11.50 | -2.41% | 2,127,000 |
| 2026-09-12 | 486.50 | 492.50 | 471.50 | 478.00 | -17.00 | -3.43% | 1,429,000 |
| 2026-09-11 | 473.00 | 503.00 | 471.00 | 495.00 | +15.00 | +3.13% | 2,499,000 |
| 2026-09-10 | 474.00 | 506.00 | 473.50 | 480.00 | +16.50 | +3.56% | 2,575,000 |
| 2026-09-09 | 458.00 | 483.00 | 458.00 | 463.50 | +21.00 | +4.75% | 2,739,000 |
| 2026-09-08 | 457.00 | 459.50 | 440.50 | 442.50 | -14.00 | -3.07% | 1,166,000 |
| 2026-09-05 | 470.00 | 477.00 | 436.50 | 456.50 | -1.50 | -0.33% | 2,689,000 |
| 2026-09-04 | 453.00 | 484.00 | 453.00 | 458.00 | +18.00 | +4.09% | 4,296,000 |
| 2026-09-03 | 423.50 | 465.50 | 423.50 | 440.00 | +16.00 | +3.77% | 2,114,000 |
| 2026-09-02 | 405.00 | 434.00 | 405.00 | 424.00 | +19.00 | +4.69% | 759,000 |
| 2026-09-01 | 391.00 | 407.00 | 388.00 | 405.00 | +4.50 | +1.12% | 530,000 |
| 2026-08-29 | 430.00 | 430.00 | 394.50 | 400.50 | -16.50 | -3.96% | 1,329,000 |
| 2026-08-28 | 403.50 | 437.00 | 392.50 | 417.00 | +17.00 | +4.25% | 1,319,000 |
| 2026-08-27 | 384.00 | 407.50 | 381.00 | 400.00 | +16.50 | +4.30% | 962,000 |
| 2026-08-26 | 359.00 | 384.00 | 352.00 | 383.50 | +17.50 | +4.78% | 446,000 |
| 2026-08-25 | 388.50 | 391.50 | 366.00 | 366.00 | -22.50 | -5.79% | 482,000 |
| 2026-08-22 | 374.00 | 394.00 | 373.00 | 388.50 | +10.00 | +2.64% | 443,000 |
| 2026-08-21 | 385.00 | 386.00 | 367.00 | 378.50 | +2.50 | +0.66% | 294,000 |
| 2026-08-20 | 360.50 | 396.00 | 360.00 | 376.00 | +1.50 | +0.40% | 477,000 |
| 2026-08-19 | 400.50 | 400.50 | 374.00 | 374.50 | -19.00 | -4.83% | 432,000 |
| 2026-08-18 | 392.00 | 400.50 | 384.00 | 393.50 | +8.50 | +2.21% | 469,000 |
| 2026-08-15 | 389.50 | 395.00 | 383.50 | 385.00 | -2.00 | -0.52% | 426,000 |