6411 晶焱
上櫃 ｜ 半導體業
收盤價
84.50
▲+2.10
(+2.55%)
2026-05-13
本益比
25.91
殖利率
0.00%
股價淨值比
1.62
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 83.20 | 84.50 | 81.40 | 84.50 | +2.10 | +2.55% | 954,000 |
| 2026-05-12 | 79.90 | 84.30 | 79.00 | 82.40 | +2.60 | +3.26% | 756,000 |
| 2026-05-09 | 79.70 | 80.50 | 77.10 | 79.80 | -2.00 | -2.44% | 944,000 |
| 2026-05-08 | 81.50 | 82.20 | 81.30 | 81.80 | +0.90 | +1.11% | 453,000 |
| 2026-05-07 | 82.00 | 82.50 | 79.80 | 80.90 | -1.00 | -1.22% | 595,000 |
| 2026-05-06 | 77.80 | 84.70 | 77.80 | 81.90 | +3.80 | +4.87% | 691,000 |
| 2026-05-05 | 79.10 | 79.40 | 77.80 | 78.10 | +0.70 | +0.90% | 321,000 |
| 2026-05-02 | 77.80 | 79.30 | 77.30 | 77.40 | -0.20 | -0.26% | 246,000 |
| 2026-05-01 | 77.80 | 79.30 | 77.30 | 77.40 | -0.20 | -0.26% | 246,000 |
| 2026-04-30 | 77.30 | 78.40 | 76.60 | 77.60 | -0.20 | -0.26% | 299,000 |
| 2026-04-29 | 78.10 | 79.10 | 77.50 | 77.80 | +0.50 | +0.65% | 162,000 |
| 2026-04-28 | 80.60 | 80.60 | 76.50 | 77.30 | -2.20 | -2.77% | 368,000 |
| 2026-04-25 | 80.00 | 81.90 | 79.20 | 79.50 | +0.10 | +0.13% | 475,000 |
| 2026-04-24 | 85.00 | 85.50 | 77.50 | 79.40 | -3.70 | -4.45% | 997,000 |
| 2026-04-23 | 79.80 | 84.40 | 79.80 | 83.10 | +3.10 | +3.88% | 1,175,000 |
| 2026-04-22 | 80.50 | 80.60 | 79.00 | 80.00 | +0.40 | +0.50% | 382,000 |
| 2026-04-21 | 78.60 | 79.90 | 78.10 | 79.60 | +0.60 | +0.76% | 416,000 |
| 2026-04-18 | 77.00 | 79.70 | 77.00 | 79.00 | +1.50 | +1.94% | 404,000 |
| 2026-04-17 | 76.00 | 77.70 | 76.00 | 77.50 | +1.60 | +2.11% | 255,000 |
| 2026-04-16 | 76.70 | 77.30 | 75.90 | 75.90 | -0.60 | -0.78% | 329,000 |
| 2026-04-15 | 76.30 | 77.20 | 76.30 | 76.50 | +0.40 | +0.53% | 257,000 |
| 2026-04-14 | 77.20 | 77.40 | 75.30 | 76.10 | -2.60 | -3.30% | 448,000 |
| 2026-04-11 | 76.50 | 78.70 | 75.80 | 78.70 | +2.90 | +3.83% | 477,000 |
| 2026-04-10 | 76.30 | 76.70 | 74.60 | 75.80 | -0.30 | -0.39% | 215,000 |
| 2026-04-09 | 75.30 | 76.60 | 74.70 | 76.10 | +1.50 | +2.01% | 313,000 |
| 2026-04-08 | 72.10 | 74.70 | 71.60 | 74.60 | +2.80 | +3.90% | 216,000 |
| 2026-04-07 | 73.30 | 73.80 | 71.80 | 71.80 | -1.30 | -1.78% | 178,000 |
| 2026-04-04 | 73.30 | 73.80 | 71.80 | 71.80 | -1.30 | -1.78% | 178,000 |
| 2026-04-03 | 73.30 | 73.80 | 71.80 | 71.80 | -1.30 | -1.78% | 178,000 |
| 2026-04-02 | 74.50 | 74.80 | 73.10 | 73.10 | +0.50 | +0.69% | 215,000 |