6509 聚和
上櫃 ｜ 綜合
收盤價
47.30
▼-0.75
(-1.56%)
2026-06-27
本益比
14.55
殖利率
0.00%
股價淨值比
1.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 48.05 | 48.50 | 47.30 | 47.30 | -0.75 | -1.56% | 1,541,000 |
| 2026-06-26 | 48.90 | 48.95 | 47.70 | 48.05 | -0.60 | -1.23% | 1,497,000 |
| 2026-06-25 | 48.35 | 48.75 | 48.00 | 48.65 | +0.20 | +0.41% | 1,454,000 |
| 2026-06-24 | 48.40 | 49.10 | 47.45 | 48.45 | +0.10 | +0.21% | 2,137,000 |
| 2026-06-23 | 48.60 | 49.50 | 47.40 | 48.35 | +0.40 | +0.83% | 2,828,000 |
| 2026-06-20 | 47.50 | 47.95 | 47.10 | 47.95 | +0.65 | +1.37% | 2,526,000 |
| 2026-06-19 | 47.50 | 47.95 | 47.10 | 47.95 | +0.65 | +1.37% | 2,526,000 |
| 2026-06-17 | 47.45 | 48.40 | 47.20 | 47.50 | +0.65 | +1.39% | 2,163,000 |
| 2026-06-16 | 46.40 | 48.05 | 46.30 | 46.85 | +0.60 | +1.30% | 2,202,000 |
| 2026-06-13 | 46.65 | 47.30 | 46.10 | 46.25 | -0.15 | -0.32% | 1,817,000 |
| 2026-06-12 | 47.30 | 47.30 | 44.55 | 46.40 | -2.05 | -4.23% | 6,166,000 |
| 2026-06-11 | 49.65 | 50.30 | 47.85 | 48.45 | -1.00 | -2.02% | 3,639,000 |
| 2026-06-10 | 50.30 | 51.40 | 49.30 | 49.45 | -0.40 | -0.80% | 3,026,000 |
| 2026-06-09 | 47.60 | 50.50 | 47.50 | 49.85 | -1.35 | -2.64% | 3,788,000 |
| 2026-06-06 | 52.30 | 53.10 | 50.70 | 51.20 | -0.30 | -0.58% | 5,600,000 |
| 2026-06-05 | 49.05 | 52.60 | 49.05 | 51.50 | +2.00 | +4.04% | 4,917,000 |
| 2026-06-04 | 49.75 | 50.30 | 48.65 | 49.50 | 0.00 | 0.00% | 2,220,000 |
| 2026-06-03 | 52.00 | 52.00 | 48.60 | 49.50 | -2.00 | -3.88% | 4,478,000 |
| 2026-06-02 | 50.80 | 52.70 | 50.20 | 51.50 | +1.60 | +3.21% | 3,583,000 |
| 2026-05-30 | 50.50 | 50.80 | 49.70 | 49.90 | -0.10 | -0.20% | 2,053,000 |
| 2026-05-29 | 51.30 | 51.30 | 49.55 | 50.00 | -1.20 | -2.34% | 4,071,000 |
| 2026-05-28 | 52.80 | 52.80 | 50.90 | 51.20 | -0.60 | -1.16% | 3,086,000 |
| 2026-05-27 | 52.20 | 52.40 | 50.30 | 51.80 | 0.00 | 0.00% | 4,025,000 |
| 2026-05-26 | 50.90 | 52.80 | 50.10 | 51.80 | +1.70 | +3.39% | 5,416,000 |
| 2026-05-23 | 49.95 | 50.60 | 49.25 | 50.10 | +0.95 | +1.93% | 5,921,000 |
| 2026-05-22 | 47.75 | 50.50 | 47.75 | 49.15 | +1.50 | +3.15% | 7,560,000 |
| 2026-05-21 | 47.50 | 47.80 | 46.30 | 47.65 | +0.70 | +1.49% | 2,893,000 |
| 2026-05-20 | 48.20 | 48.30 | 45.50 | 46.95 | -0.60 | -1.26% | 4,114,000 |
| 2026-05-19 | 45.45 | 48.50 | 45.20 | 47.55 | +1.70 | +3.71% | 5,101,000 |
| 2026-05-16 | 47.85 | 47.95 | 45.75 | 45.85 | -1.20 | -2.55% | 3,820,000 |