6291 沛亨
上櫃 ｜ 半導體業
收盤價
518.00
▲+46.50
(+9.86%)
2026-05-13
本益比
78.48
殖利率
0.00%
股價淨值比
15.57
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 510.00 | 518.00 | 509.00 | 518.00 | +46.50 | +9.86% | 2,123,000 |
| 2026-05-12 | 468.00 | 488.00 | 455.00 | 471.50 | +3.50 | +0.75% | 1,918,000 |
| 2026-05-09 | 485.00 | 510.00 | 466.50 | 468.00 | -14.00 | -2.90% | 3,372,000 |
| 2026-05-08 | 471.00 | 482.00 | 467.00 | 482.00 | +43.50 | +9.92% | 1,466,000 |
| 2026-05-07 | 454.00 | 460.00 | 420.00 | 438.50 | -11.00 | -2.45% | 1,782,000 |
| 2026-05-06 | 437.50 | 480.50 | 437.00 | 449.50 | +12.50 | +2.86% | 3,100,000 |
| 2026-05-05 | 430.00 | 448.00 | 422.50 | 437.00 | +15.00 | +3.55% | 1,270,000 |
| 2026-05-02 | 435.00 | 442.50 | 421.50 | 422.00 | -8.00 | -1.86% | 1,039,000 |
| 2026-05-01 | 435.00 | 442.50 | 421.50 | 422.00 | -8.00 | -1.86% | 1,039,000 |
| 2026-04-30 | 425.00 | 450.00 | 425.00 | 430.00 | -10.50 | -2.38% | 1,071,000 |
| 2026-04-29 | 432.50 | 458.00 | 421.00 | 440.50 | +11.50 | +2.68% | 1,613,000 |
| 2026-04-28 | 442.50 | 447.00 | 407.00 | 429.00 | -7.00 | -1.61% | 1,404,000 |
| 2026-04-25 | 462.00 | 483.00 | 426.00 | 436.00 | -19.50 | -4.28% | 3,036,000 |
| 2026-04-24 | 509.00 | 519.00 | 455.50 | 455.50 | -50.50 | -9.98% | 2,598,000 |
| 2026-04-23 | 480.00 | 506.00 | 462.00 | 506.00 | +46.00 | +10.00% | 3,398,000 |
| 2026-04-22 | 416.50 | 460.00 | 407.00 | 460.00 | +41.50 | +9.92% | 2,650,000 |
| 2026-04-21 | 428.00 | 440.00 | 416.00 | 418.50 | -3.00 | -0.71% | 1,779,000 |
| 2026-04-18 | 417.00 | 455.00 | 417.00 | 421.50 | +7.00 | +1.69% | 2,039,000 |
| 2026-04-17 | 425.00 | 431.00 | 407.00 | 414.50 | -9.50 | -2.24% | 1,558,000 |
| 2026-04-16 | 416.00 | 440.00 | 406.00 | 424.00 | +14.00 | +3.41% | 2,987,000 |
| 2026-04-15 | 457.00 | 461.00 | 403.00 | 410.00 | -27.00 | -6.18% | 2,827,000 |
| 2026-04-14 | 417.00 | 437.00 | 417.00 | 437.00 | +39.50 | +9.94% | 2,179,000 |
| 2026-04-11 | 367.00 | 397.50 | 366.50 | 397.50 | +36.00 | +9.96% | 3,021,000 |
| 2026-04-10 | 376.00 | 380.00 | 358.00 | 361.50 | -15.50 | -4.11% | 1,612,000 |
| 2026-04-09 | 394.50 | 397.00 | 372.00 | 377.00 | +1.00 | +0.27% | 2,856,000 |
| 2026-04-08 | 362.00 | 378.00 | 359.50 | 376.00 | +23.00 | +6.52% | 2,319,000 |
| 2026-04-07 | 376.50 | 380.00 | 353.00 | 353.00 | -17.50 | -4.72% | 1,672,000 |
| 2026-04-04 | 376.50 | 380.00 | 353.00 | 353.00 | -17.50 | -4.72% | 1,672,000 |
| 2026-04-03 | 376.50 | 380.00 | 353.00 | 353.00 | -17.50 | -4.72% | 1,672,000 |
| 2026-04-02 | 360.00 | 371.50 | 352.50 | 370.50 | 0.00 | 0.00% | 1,989,000 |