6291 沛亨
上櫃 ｜ 半導體業
收盤價
383.50
▲+11.00
(+2.95%)
2026-08-11
本益比
44.80
殖利率
0.00%
股價淨值比
12.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 379.00 | 388.00 | 375.50 | 383.50 | +11.00 | +2.95% | 413,000 |
| 2026-08-08 | 383.50 | 385.50 | 371.00 | 372.50 | -10.50 | -2.74% | 397,000 |
| 2026-08-07 | 372.00 | 387.00 | 363.50 | 383.00 | +3.00 | +0.79% | 449,000 |
| 2026-08-06 | 388.00 | 394.00 | 375.00 | 380.00 | +13.50 | +3.68% | 1,220,000 |
| 2026-08-04 | 313.00 | 342.50 | 313.00 | 333.50 | +9.50 | +2.93% | 554,000 |
| 2026-08-01 | 327.50 | 327.50 | 318.50 | 324.00 | +26.00 | +8.72% | 389,000 |
| 2026-07-31 | 313.50 | 321.50 | 295.00 | 298.00 | -17.00 | -5.40% | 444,000 |
| 2026-07-30 | 325.00 | 336.50 | 302.50 | 315.00 | -21.00 | -6.25% | 840,000 |
| 2026-07-29 | 353.50 | 357.00 | 334.50 | 336.00 | -35.00 | -9.43% | 589,000 |
| 2026-07-28 | 369.50 | 373.00 | 353.50 | 371.00 | -1.00 | -0.27% | 434,000 |
| 2026-07-25 | 370.50 | 401.50 | 364.00 | 372.00 | -2.50 | -0.67% | 807,000 |
| 2026-07-24 | 385.00 | 398.00 | 372.00 | 374.50 | -3.50 | -0.93% | 579,000 |
| 2026-07-23 | 379.00 | 385.00 | 370.00 | 378.00 | +18.50 | +5.15% | 552,000 |
| 2026-07-22 | 357.00 | 368.00 | 348.00 | 359.50 | +4.50 | +1.27% | 739,000 |
| 2026-07-21 | 380.50 | 380.50 | 340.00 | 355.00 | -18.50 | -4.95% | 1,014,000 |
| 2026-07-18 | 392.00 | 398.50 | 372.00 | 373.50 | -39.00 | -9.45% | 545,000 |
| 2026-07-17 | 418.00 | 425.00 | 407.00 | 412.50 | -13.50 | -3.17% | 355,000 |
| 2026-07-16 | 440.50 | 440.50 | 425.00 | 426.00 | -2.00 | -0.47% | 426,000 |
| 2026-07-15 | 450.00 | 455.50 | 408.50 | 428.00 | -25.50 | -5.62% | 793,000 |
| 2026-07-14 | 470.00 | 478.00 | 446.00 | 453.50 | -10.00 | -2.16% | 523,000 |
| 2026-07-11 | 454.00 | 473.50 | 445.50 | 463.50 | +11.00 | +2.43% | 842,000 |
| 2026-07-10 | 454.00 | 473.50 | 445.50 | 463.50 | +11.00 | +2.43% | 842,000 |
| 2026-07-09 | 476.00 | 483.50 | 446.00 | 452.50 | -23.00 | -4.84% | 1,003,000 |
| 2026-07-08 | 526.00 | 544.00 | 472.00 | 475.50 | -42.50 | -8.20% | 1,095,000 |
| 2026-07-07 | 545.00 | 545.00 | 518.00 | 518.00 | -16.00 | -3.00% | 470,000 |
| 2026-07-04 | 518.00 | 551.00 | 518.00 | 534.00 | +8.00 | +1.52% | 651,000 |
| 2026-07-03 | 528.00 | 547.00 | 526.00 | 526.00 | -9.00 | -1.68% | 756,000 |
| 2026-07-02 | 580.00 | 585.00 | 535.00 | 535.00 | -40.00 | -6.96% | 1,317,000 |
| 2026-07-01 | 615.00 | 615.00 | 539.00 | 575.00 | -13.00 | -2.21% | 2,495,000 |
| 2026-06-30 | 630.00 | 637.00 | 588.00 | 588.00 | -65.00 | -9.95% | 1,801,000 |