6291 沛亨
上櫃 ｜ 半導體業
收盤價
348.50
▼-10.50
(-2.92%)
2026-03-28
本益比
52.80
殖利率
0.00%
股價淨值比
10.48
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 345.00 | 369.50 | 345.00 | 348.50 | -10.50 | -2.92% | 1,318,000 |
| 2026-03-27 | 345.00 | - | - | 348.50 | - | -% | 0 |
| 2026-03-26 | 376.00 | - | - | 359.00 | - | -% | 0 |
| 2026-03-25 | 360.00 | - | - | 372.00 | - | -% | 0 |
| 2026-03-24 | 355.50 | - | - | 338.50 | - | -% | 0 |
| 2026-03-23 | 336.00 | 367.50 | 336.00 | 342.50 | -15.00 | -4.20% | 1,608,039 |
| 2026-03-20 | 377.50 | 387.50 | 347.00 | 357.50 | -4.00 | -1.11% | 4,866,722 |
| 2026-03-19 | 324.00 | 361.50 | 322.50 | 361.50 | +32.50 | +9.88% | 2,084,560 |
| 2026-03-18 | 322.00 | 342.00 | 312.50 | 329.00 | +6.50 | +2.02% | 1,599,458 |
| 2026-03-17 | 337.00 | 343.00 | 319.50 | 322.50 | -18.00 | -5.29% | 1,522,851 |
| 2026-03-16 | 354.00 | 358.00 | 335.50 | 340.50 | 0.00 | 0.00% | 1,835,661 |
| 2026-03-13 | 332.00 | 352.00 | 323.00 | 340.50 | +20.00 | +6.24% | 4,467,069 |
| 2026-03-12 | 320.00 | 320.50 | 316.00 | 320.50 | +29.00 | +9.95% | 915,302 |
| 2026-03-11 | 285.00 | 291.50 | 276.50 | 291.50 | +26.50 | +10.00% | 1,025,679 |
| 2026-03-10 | 258.00 | - | - | 265.00 | - | -% | 0 |
| 2026-03-09 | 239.00 | - | - | 248.50 | - | -% | 0 |
| 2026-03-06 | 263.00 | 270.50 | 260.00 | 265.50 | -6.00 | -2.21% | 769,483 |
| 2026-03-05 | 284.50 | 284.50 | 259.50 | 271.50 | +5.50 | +2.07% | 1,633,585 |
| 2026-03-04 | 271.50 | 281.00 | 257.00 | 266.00 | -18.00 | -6.34% | 1,502,165 |
| 2026-03-03 | 301.00 | 312.00 | 277.50 | 284.00 | -12.00 | -4.05% | 2,674,271 |
| 2026-03-02 | 269.00 | 304.50 | 268.50 | 296.00 | +19.00 | +6.86% | 2,276,381 |
| 2026-02-26 | 272.50 | - | - | 277.00 | - | -% | 0 |
| 2026-02-25 | 293.00 | - | - | 270.50 | - | -% | 0 |
| 2026-02-24 | 278.50 | - | - | 290.00 | - | -% | 0 |
| 2026-02-23 | 295.50 | - | - | 282.00 | - | -% | 0 |
| 2026-02-11 | 260.00 | - | - | 276.50 | - | -% | 0 |
| 2026-02-10 | 241.00 | - | - | 251.50 | - | -% | 0 |
| 2026-02-09 | 224.00 | - | - | 229.00 | - | -% | 0 |
| 2026-02-06 | 223.00 | - | - | 213.00 | - | -% | 0 |
| 2026-02-05 | 232.00 | - | - | 229.00 | - | -% | 0 |