6451 訊芯-KY
上市 ｜ 半導體業
收盤價
614.00
▼-17.00
(-2.69%)
2026-06-27
本益比
0.00
殖利率
0.04%
股價淨值比
9.30
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 645.00 | 678.00 | 605.00 | 614.00 | -17.00 | -2.69% | 8,931,238 |
| 2026-06-26 | 589.00 | 643.00 | 589.00 | 631.00 | +35.00 | +5.87% | 7,621,375 |
| 2026-06-25 | 636.00 | 648.00 | 595.00 | 596.00 | -21.00 | -3.40% | 8,726,274 |
| 2026-06-24 | 570.00 | 617.00 | 561.00 | 617.00 | +56.00 | +9.98% | 7,203,684 |
| 2026-06-23 | 543.00 | 573.00 | 534.00 | 561.00 | +18.00 | +3.31% | 4,036,949 |
| 2026-06-20 | 543.00 | 573.00 | 534.00 | 561.00 | +18.00 | +3.31% | 4,036,949 |
| 2026-06-19 | 539.00 | 555.00 | 535.00 | 543.00 | -6.00 | -1.09% | 2,658,122 |
| 2026-06-18 | 540.00 | 576.00 | 535.00 | 549.00 | +25.00 | +4.77% | 8,528,470 |
| 2026-06-17 | 530.00 | 544.00 | 508.00 | 524.00 | +22.00 | +4.38% | 3,461,734 |
| 2026-06-16 | 530.00 | 530.00 | 500.00 | 502.00 | +2.50 | +0.50% | 4,236,331 |
| 2026-06-13 | 545.00 | 545.00 | 499.50 | 499.50 | -55.50 | -10.00% | 7,505,099 |
| 2026-06-12 | 583.00 | 613.00 | 555.00 | 555.00 | -61.00 | -9.90% | 5,744,109 |
| 2026-06-11 | 608.00 | 635.00 | 588.00 | 616.00 | +16.00 | +2.67% | 6,576,067 |
| 2026-06-10 | 600.00 | 615.00 | 600.00 | 600.00 | -66.00 | -9.91% | 2,760,474 |
| 2026-06-09 | 660.00 | 739.00 | 644.00 | 666.00 | -14.00 | -2.06% | 10,262,439 |
| 2026-06-06 | 700.00 | 756.00 | 676.00 | 680.00 | -44.00 | -6.08% | 11,188,135 |
| 2026-06-05 | 700.00 | 756.00 | 676.00 | 680.00 | -44.00 | -6.08% | 11,188,135 |
| 2026-06-04 | 656.00 | 689.00 | 645.00 | 659.00 | +32.00 | +5.10% | 10,771,261 |
| 2026-06-03 | 573.00 | 627.00 | 573.00 | 627.00 | +57.00 | +10.00% | 5,780,775 |
| 2026-06-02 | 587.00 | 591.00 | 561.00 | 570.00 | +1.00 | +0.18% | 4,136,973 |
| 2026-05-30 | 602.00 | 617.00 | 563.00 | 569.00 | -33.00 | -5.48% | 5,290,847 |
| 2026-05-29 | 634.00 | 653.00 | 583.00 | 602.00 | -30.00 | -4.75% | 7,794,709 |
| 2026-05-28 | 600.00 | 633.00 | 556.00 | 632.00 | +56.00 | +9.72% | 9,341,995 |
| 2026-05-27 | 600.00 | 633.00 | 556.00 | 632.00 | +56.00 | +9.72% | 9,341,995 |
| 2026-05-26 | 516.00 | 533.00 | 502.00 | 524.00 | +25.00 | +5.01% | 4,693,315 |
| 2026-05-23 | 495.50 | 523.00 | 492.50 | 499.00 | +13.50 | +2.78% | 4,553,627 |
| 2026-05-22 | 485.00 | 494.00 | 476.00 | 485.50 | +1.50 | +0.31% | 4,243,268 |
| 2026-05-21 | 520.00 | 520.00 | 472.00 | 484.00 | -36.00 | -6.92% | 7,176,117 |
| 2026-05-20 | 569.00 | 583.00 | 520.00 | 520.00 | -57.00 | -9.88% | 7,779,087 |
| 2026-05-19 | 546.00 | 577.00 | 546.00 | 577.00 | +52.00 | +9.90% | 6,260,452 |