6505 台塑化
上市 ｜ 化學工業
收盤價
71.00
▲+3.90
(+5.81%)
2026-08-11
本益比
12.33
殖利率
1.69%
股價淨值比
1.39
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 70.10 | 73.00 | 68.80 | 71.00 | +3.90 | +5.81% | 41,571,771 |
| 2026-08-08 | 66.80 | 67.40 | 66.20 | 67.10 | -0.50 | -0.74% | 13,793,136 |
| 2026-08-07 | 67.60 | 68.40 | 66.70 | 67.60 | -0.60 | -0.88% | 20,430,002 |
| 2026-08-06 | 65.60 | 68.80 | 65.40 | 68.20 | +0.50 | +0.74% | 20,035,162 |
| 2026-08-05 | 71.40 | 71.40 | 67.20 | 67.70 | -3.10 | -4.38% | 30,573,283 |
| 2026-08-04 | 74.10 | 76.00 | 70.30 | 70.80 | -0.80 | -1.12% | 68,602,628 |
| 2026-08-01 | 77.00 | 78.00 | 71.00 | 71.60 | -3.20 | -4.28% | 38,960,875 |
| 2026-07-31 | 76.30 | 77.10 | 72.00 | 74.80 | +0.20 | +0.27% | 48,288,584 |
| 2026-07-30 | 74.00 | 75.90 | 73.00 | 74.60 | -3.30 | -4.24% | 30,093,647 |
| 2026-07-29 | 81.70 | 82.90 | 77.30 | 77.90 | -7.90 | -9.21% | 40,318,333 |
| 2026-07-28 | 97.60 | 97.90 | 84.70 | 85.80 | -7.40 | -7.94% | 121,927,129 |
| 2026-07-25 | 87.90 | 93.60 | 86.60 | 93.20 | +8.10 | +9.52% | 96,013,111 |
| 2026-07-24 | 87.40 | 92.80 | 84.10 | 85.10 | -0.30 | -0.35% | 121,175,845 |
| 2026-07-23 | 80.00 | 85.40 | 79.70 | 85.40 | +7.70 | +9.91% | 49,355,848 |
| 2026-07-22 | 84.00 | 84.30 | 75.80 | 77.70 | -3.60 | -4.43% | 96,798,018 |
| 2026-07-21 | 79.60 | 84.00 | 78.20 | 81.30 | +1.30 | +1.63% | 165,705,194 |
| 2026-07-18 | 74.50 | 80.00 | 73.20 | 80.00 | +7.20 | +9.89% | 101,601,924 |
| 2026-07-17 | 66.60 | 72.80 | 66.10 | 72.80 | +6.60 | +9.97% | 58,608,577 |
| 2026-07-16 | 64.80 | 67.20 | 63.30 | 66.20 | +3.10 | +4.91% | 49,751,119 |
| 2026-07-15 | 60.50 | 64.40 | 60.50 | 63.10 | +4.30 | +7.31% | 33,452,848 |
| 2026-07-14 | 60.20 | 60.20 | 57.10 | 58.80 | -0.60 | -1.01% | 9,849,740 |
| 2026-07-11 | 60.20 | 60.20 | 57.10 | 58.80 | -0.60 | -1.01% | 9,849,740 |
| 2026-07-10 | 58.70 | 60.40 | 58.60 | 59.40 | +1.40 | +2.41% | 13,243,892 |
| 2026-07-09 | 59.60 | 59.80 | 57.70 | 58.00 | -1.50 | -2.52% | 11,456,997 |
| 2026-07-08 | 59.50 | 61.40 | 58.20 | 59.50 | +0.60 | +1.02% | 18,653,542 |
| 2026-07-07 | 57.90 | 60.70 | 57.10 | 58.90 | +1.30 | +2.26% | 42,156,306 |
| 2026-07-04 | 53.90 | 57.60 | 53.40 | 57.60 | +4.00 | +7.46% | 24,282,487 |
| 2026-07-03 | 55.50 | 55.60 | 53.30 | 53.60 | -1.50 | -2.72% | 8,054,573 |
| 2026-07-02 | 55.70 | 56.30 | 54.30 | 55.10 | -0.20 | -0.36% | 7,087,427 |
| 2026-07-01 | 54.40 | 55.30 | 53.40 | 55.30 | +1.80 | +3.36% | 7,702,486 |