6411 晶焱
上櫃 ｜ 半導體業
收盤價
77.10
▲+0.50
(+0.65%)
2026-08-11
本益比
25.28
殖利率
0.00%
股價淨值比
1.57
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 76.60 | 77.40 | 75.40 | 77.10 | +0.50 | +0.65% | 376,000 |
| 2026-08-08 | 78.10 | 78.10 | 76.50 | 76.60 | -1.70 | -2.17% | 229,000 |
| 2026-08-07 | 77.20 | 78.70 | 76.00 | 78.30 | +0.50 | +0.64% | 212,000 |
| 2026-08-06 | 78.40 | 80.40 | 77.50 | 77.80 | +1.30 | +1.70% | 352,000 |
| 2026-08-04 | 72.10 | 76.40 | 72.10 | 75.80 | +1.80 | +2.43% | 240,000 |
| 2026-08-01 | 73.20 | 74.40 | 72.60 | 74.00 | +4.00 | +5.71% | 274,000 |
| 2026-07-31 | 71.00 | 71.90 | 68.60 | 70.00 | -0.60 | -0.85% | 424,000 |
| 2026-07-30 | 74.20 | 74.60 | 68.90 | 70.60 | 0.00 | 0.00% | 900,000 |
| 2026-07-29 | 78.20 | 78.20 | 75.50 | 75.60 | -4.20 | -5.26% | 773,000 |
| 2026-07-28 | 80.60 | 80.70 | 78.40 | 79.80 | -0.80 | -0.99% | 415,000 |
| 2026-07-25 | 80.10 | 82.80 | 79.80 | 80.60 | -0.40 | -0.49% | 450,000 |
| 2026-07-24 | 84.00 | 84.00 | 80.10 | 81.00 | -1.50 | -1.82% | 345,000 |
| 2026-07-23 | 82.80 | 83.50 | 82.00 | 82.50 | +1.50 | +1.85% | 373,000 |
| 2026-07-22 | 79.90 | 81.30 | 79.70 | 81.00 | +1.80 | +2.27% | 411,000 |
| 2026-07-21 | 80.60 | 82.70 | 77.00 | 79.20 | -3.00 | -3.65% | 851,000 |
| 2026-07-18 | 85.00 | 85.00 | 82.00 | 82.20 | -4.00 | -4.64% | 1,100,000 |
| 2026-07-17 | 88.60 | 88.60 | 85.50 | 86.20 | -2.50 | -2.82% | 531,000 |
| 2026-07-16 | 90.70 | 90.70 | 88.00 | 88.70 | -0.40 | -0.45% | 516,000 |
| 2026-07-15 | 93.10 | 93.40 | 85.20 | 89.10 | -4.10 | -4.40% | 1,119,000 |
| 2026-07-14 | 98.70 | 98.70 | 92.50 | 93.20 | -3.80 | -3.92% | 935,000 |
| 2026-07-11 | 96.40 | 98.60 | 95.90 | 97.00 | +0.60 | +0.62% | 542,000 |
| 2026-07-10 | 96.40 | 98.60 | 95.90 | 97.00 | +0.60 | +0.62% | 542,000 |
| 2026-07-09 | 96.80 | 97.20 | 94.70 | 96.40 | -0.10 | -0.10% | 828,000 |
| 2026-07-08 | 105.00 | 105.00 | 96.20 | 96.50 | -7.00 | -6.76% | 1,448,000 |
| 2026-07-07 | 102.50 | 108.50 | 101.00 | 103.50 | +3.80 | +3.81% | 2,026,000 |
| 2026-07-04 | 100.50 | 103.00 | 99.10 | 99.70 | -2.30 | -2.25% | 825,000 |
| 2026-07-03 | 96.90 | 103.50 | 95.50 | 102.00 | +4.50 | +4.62% | 1,268,000 |
| 2026-07-02 | 102.00 | 103.50 | 96.00 | 97.50 | -1.70 | -1.71% | 1,634,000 |
| 2026-07-01 | 97.50 | 99.70 | 97.00 | 99.20 | +2.80 | +2.90% | 772,000 |
| 2026-06-30 | 96.80 | 99.80 | 96.20 | 96.40 | -0.50 | -0.52% | 703,000 |