6509 聚和
上櫃 ｜ 綜合
收盤價
47.70
▲+0.20
(+0.42%)
2026-08-11
本益比
14.68
殖利率
0.00%
股價淨值比
1.79
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 48.10 | 48.20 | 47.30 | 47.70 | +0.20 | +0.42% | 1,056,000 |
| 2026-08-08 | 47.25 | 48.20 | 46.90 | 47.50 | +0.50 | +1.06% | 1,114,000 |
| 2026-08-07 | 45.65 | 47.25 | 45.65 | 47.00 | +1.15 | +2.51% | 1,294,000 |
| 2026-08-06 | 44.90 | 45.85 | 44.90 | 45.85 | +1.60 | +3.62% | 1,041,000 |
| 2026-08-04 | 42.55 | 44.45 | 42.20 | 43.70 | +0.75 | +1.75% | 857,000 |
| 2026-08-01 | 42.60 | 43.80 | 42.60 | 42.95 | +1.75 | +4.25% | 1,340,000 |
| 2026-07-31 | 41.10 | 41.80 | 40.50 | 41.20 | 0.00 | 0.00% | 1,166,000 |
| 2026-07-30 | 44.20 | 45.20 | 41.05 | 42.50 | -1.60 | -3.63% | 2,348,000 |
| 2026-07-29 | 46.00 | 46.05 | 44.05 | 44.10 | -2.65 | -5.67% | 2,211,000 |
| 2026-07-28 | 46.95 | 47.40 | 46.40 | 46.75 | -0.45 | -0.95% | 1,374,000 |
| 2026-07-25 | 46.70 | 47.55 | 46.70 | 47.20 | -0.10 | -0.21% | 1,027,000 |
| 2026-07-24 | 48.55 | 48.55 | 46.90 | 47.30 | -0.65 | -1.36% | 811,000 |
| 2026-07-23 | 48.25 | 49.15 | 47.90 | 47.95 | -0.05 | -0.10% | 970,000 |
| 2026-07-22 | 47.40 | 48.90 | 46.75 | 48.00 | +1.00 | +2.13% | 1,451,000 |
| 2026-07-21 | 48.30 | 48.85 | 45.40 | 47.00 | -1.15 | -2.39% | 2,525,000 |
| 2026-07-18 | 49.95 | 50.10 | 48.00 | 48.15 | -2.15 | -4.27% | 2,583,000 |
| 2026-07-17 | 50.90 | 51.40 | 50.10 | 50.30 | -0.80 | -1.57% | 1,075,000 |
| 2026-07-16 | 51.00 | 51.90 | 50.50 | 51.10 | +0.10 | +0.20% | 1,068,000 |
| 2026-07-15 | 50.80 | 51.10 | 49.10 | 51.00 | -0.20 | -0.39% | 2,465,000 |
| 2026-07-14 | 52.70 | 52.70 | 50.20 | 51.20 | -1.00 | -1.92% | 2,336,000 |
| 2026-07-11 | 54.40 | 54.70 | 52.10 | 52.20 | -2.00 | -3.69% | 2,310,000 |
| 2026-07-10 | 54.40 | 54.70 | 52.10 | 52.20 | -2.00 | -3.69% | 2,310,000 |
| 2026-07-09 | 55.70 | 55.80 | 51.60 | 54.20 | -1.20 | -2.17% | 4,761,000 |
| 2026-07-08 | 57.50 | 57.50 | 55.10 | 55.40 | -2.10 | -3.65% | 4,736,000 |
| 2026-07-07 | 58.00 | 59.20 | 56.00 | 57.50 | +1.90 | +3.42% | 8,347,000 |
| 2026-07-04 | 52.50 | 55.90 | 52.50 | 55.60 | +3.30 | +6.31% | 7,685,000 |
| 2026-07-03 | 52.30 | 54.00 | 51.90 | 52.30 | +0.60 | +1.16% | 5,962,000 |
| 2026-07-02 | 50.50 | 54.30 | 50.50 | 51.70 | +2.30 | +4.66% | 10,661,000 |
| 2026-07-01 | 48.60 | 49.50 | 48.55 | 49.40 | +1.20 | +2.49% | 2,105,000 |
| 2026-06-30 | 47.30 | 48.65 | 46.85 | 48.20 | +0.90 | +1.90% | 1,594,000 |