6505 台塑化
上市 ｜ 化學工業
收盤價
54.00
▲+1.00
(+1.89%)
2026-05-13
本益比
19.35
殖利率
2.22%
股價淨值比
1.37
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 53.50 | 54.40 | 53.30 | 54.00 | +1.00 | +1.89% | 9,349,965 |
| 2026-05-12 | 53.20 | 53.70 | 52.30 | 53.00 | +0.70 | +1.34% | 9,478,746 |
| 2026-05-09 | 54.00 | 54.10 | 51.90 | 52.30 | -2.50 | -4.56% | 16,435,247 |
| 2026-05-08 | 55.60 | 55.90 | 54.40 | 54.80 | -0.60 | -1.08% | 7,279,604 |
| 2026-05-07 | 54.70 | 55.70 | 54.20 | 55.40 | +1.40 | +2.59% | 8,399,719 |
| 2026-05-06 | 55.50 | 55.50 | 53.80 | 54.00 | -2.40 | -4.26% | 11,677,895 |
| 2026-05-05 | 55.00 | 56.70 | 53.60 | 56.40 | +2.40 | +4.44% | 21,140,235 |
| 2026-05-02 | 55.00 | 56.70 | 53.60 | 56.40 | +2.40 | +4.44% | 21,140,235 |
| 2026-05-01 | 53.60 | 54.00 | 53.10 | 54.00 | +1.10 | +2.08% | 9,027,204 |
| 2026-04-30 | 53.50 | 53.50 | 52.10 | 52.90 | +1.10 | +2.12% | 8,845,012 |
| 2026-04-29 | 51.10 | 52.00 | 50.70 | 51.80 | +0.20 | +0.39% | 6,322,841 |
| 2026-04-28 | 51.70 | 52.20 | 50.60 | 51.60 | -0.10 | -0.19% | 8,322,447 |
| 2026-04-25 | 52.70 | 53.00 | 51.00 | 51.70 | -1.00 | -1.90% | 12,823,948 |
| 2026-04-24 | 53.10 | 53.60 | 52.40 | 52.70 | -0.30 | -0.57% | 6,057,518 |
| 2026-04-23 | 54.80 | 54.80 | 53.00 | 53.00 | -1.00 | -1.85% | 10,039,062 |
| 2026-04-22 | 55.80 | 56.00 | 53.40 | 54.00 | -0.90 | -1.64% | 9,988,370 |
| 2026-04-21 | 55.80 | 56.50 | 54.10 | 54.90 | -0.20 | -0.36% | 9,742,359 |
| 2026-04-18 | 54.80 | 55.80 | 54.10 | 55.10 | +0.70 | +1.29% | 9,644,017 |
| 2026-04-17 | 56.20 | 56.20 | 53.90 | 54.40 | -1.80 | -3.20% | 13,718,659 |
| 2026-04-16 | 53.80 | 56.50 | 53.40 | 56.20 | +1.10 | +2.00% | 24,941,138 |
| 2026-04-15 | 53.40 | 55.20 | 52.60 | 55.10 | +3.10 | +5.96% | 23,156,434 |
| 2026-04-14 | 53.40 | 53.40 | 51.50 | 52.00 | -0.70 | -1.33% | 10,999,996 |
| 2026-04-11 | 53.50 | 54.30 | 52.60 | 52.70 | -1.60 | -2.95% | 17,508,856 |
| 2026-04-10 | 55.60 | 55.60 | 53.70 | 54.30 | -2.50 | -4.40% | 20,932,861 |
| 2026-04-09 | 55.80 | 57.80 | 55.10 | 56.80 | +2.10 | +3.84% | 19,726,567 |
| 2026-04-08 | 55.80 | 55.80 | 54.60 | 54.70 | -1.00 | -1.80% | 9,622,606 |
| 2026-04-07 | 55.80 | 55.80 | 54.60 | 54.70 | -1.00 | -1.80% | 9,622,606 |
| 2026-04-04 | 55.80 | 55.80 | 54.60 | 54.70 | -1.00 | -1.80% | 9,622,606 |
| 2026-04-03 | 55.80 | 57.10 | 54.90 | 55.70 | +0.60 | +1.09% | 19,943,461 |
| 2026-04-02 | 56.80 | 57.30 | 54.60 | 55.10 | -1.30 | -2.30% | 17,537,796 |