6409 旭隼
上市 ｜ 其他電子業
收盤價
1015.00
▲+5.00
(+0.50%)
2026-08-11
本益比
29.07
殖利率
3.62%
股價淨值比
8.62
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 1015.00 | 1040.00 | 999.00 | 1015.00 | +5.00 | +0.50% | 690,125 |
| 2026-08-08 | 962.00 | 1025.00 | 939.00 | 1010.00 | +47.00 | +4.88% | 554,607 |
| 2026-08-07 | 950.00 | 978.00 | 950.00 | 963.00 | +22.00 | +2.34% | 350,627 |
| 2026-08-06 | 921.00 | 950.00 | 917.00 | 941.00 | +7.00 | +0.75% | 311,435 |
| 2026-08-05 | 952.00 | 970.00 | 927.00 | 934.00 | -23.00 | -2.40% | 325,693 |
| 2026-08-04 | 976.00 | 976.00 | 940.00 | 957.00 | +69.00 | +7.77% | 397,264 |
| 2026-08-01 | 928.00 | 942.00 | 869.00 | 888.00 | -35.00 | -3.79% | 594,477 |
| 2026-07-31 | 941.00 | 985.00 | 887.00 | 923.00 | -7.00 | -0.75% | 831,426 |
| 2026-07-30 | 980.00 | 990.00 | 930.00 | 930.00 | -70.00 | -7.00% | 574,911 |
| 2026-07-29 | 1040.00 | 1040.00 | 995.00 | 1000.00 | -15.00 | -1.48% | 633,148 |
| 2026-07-28 | 988.00 | 1055.00 | 981.00 | 1015.00 | +15.00 | +1.50% | 853,463 |
| 2026-07-25 | 973.00 | 1000.00 | 956.00 | 1000.00 | 0.00 | 0.00% | 567,166 |
| 2026-07-24 | 995.00 | 1020.00 | 994.00 | 998.00 | +9.00 | +0.91% | 597,756 |
| 2026-07-23 | 1000.00 | 1005.00 | 973.00 | 989.00 | +1.00 | +0.10% | 524,304 |
| 2026-07-22 | 1005.00 | 1010.00 | 949.00 | 988.00 | +21.00 | +2.17% | 551,049 |
| 2026-07-21 | 993.00 | 1025.00 | 964.00 | 967.00 | -53.00 | -5.20% | 846,942 |
| 2026-07-18 | 1060.00 | 1070.00 | 1020.00 | 1020.00 | -60.00 | -5.56% | 695,479 |
| 2026-07-17 | 1090.00 | 1130.00 | 1075.00 | 1080.00 | 0.00 | 0.00% | 712,070 |
| 2026-07-16 | 1055.00 | 1090.00 | 1045.00 | 1080.00 | +25.00 | +2.37% | 1,207,542 |
| 2026-07-15 | 1110.00 | 1115.00 | 1035.00 | 1055.00 | -50.00 | -4.52% | 1,304,505 |
| 2026-07-14 | 1135.00 | 1145.00 | 1105.00 | 1105.00 | -35.00 | -3.07% | 744,568 |
| 2026-07-11 | 1135.00 | 1145.00 | 1105.00 | 1105.00 | -35.00 | -3.07% | 744,568 |
| 2026-07-10 | 1175.00 | 1175.00 | 1110.00 | 1140.00 | -45.00 | -3.80% | 1,391,147 |
| 2026-07-09 | 1290.00 | 1325.00 | 1180.00 | 1185.00 | -105.00 | -8.14% | 2,066,045 |
| 2026-07-08 | 1285.00 | 1380.00 | 1275.00 | 1290.00 | +35.00 | +2.79% | 2,093,128 |
| 2026-07-07 | 1180.00 | 1300.00 | 1170.00 | 1255.00 | +70.00 | +5.91% | 2,265,319 |
| 2026-07-04 | 1105.00 | 1235.00 | 1105.00 | 1185.00 | +55.00 | +4.87% | 2,418,968 |
| 2026-07-03 | 1090.00 | 1185.00 | 1090.00 | 1130.00 | +45.00 | +4.15% | 2,313,655 |
| 2026-07-02 | 1045.00 | 1120.00 | 1035.00 | 1085.00 | +65.00 | +6.37% | 2,352,447 |
| 2026-07-01 | 999.00 | 1070.00 | 991.00 | 1020.00 | +43.00 | +4.40% | 1,906,119 |