6509 聚和
上櫃 ｜ 綜合
收盤價
46.65
▲+2.95
(+6.75%)
2026-05-13
本益比
16.25
殖利率
0.00%
股價淨值比
1.75
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 46.70 | 47.75 | 45.90 | 46.65 | +2.95 | +6.75% | 10,459,000 |
| 2026-05-12 | 44.90 | 44.90 | 43.20 | 43.70 | -0.95 | -2.13% | 5,134,000 |
| 2026-05-09 | 40.95 | 44.65 | 40.85 | 44.65 | +4.05 | +9.98% | 8,981,000 |
| 2026-05-08 | 40.20 | 40.80 | 39.85 | 40.60 | +0.40 | +1.00% | 901,000 |
| 2026-05-07 | 40.90 | 41.00 | 39.90 | 40.20 | -0.70 | -1.71% | 1,412,000 |
| 2026-05-06 | 40.30 | 40.90 | 40.15 | 40.90 | +1.00 | +2.51% | 1,124,000 |
| 2026-05-05 | 40.40 | 40.40 | 39.70 | 39.90 | 0.00 | 0.00% | 1,834,000 |
| 2026-05-02 | 42.30 | 42.30 | 39.90 | 39.90 | -1.90 | -4.55% | 2,428,000 |
| 2026-05-01 | 42.30 | 42.30 | 39.90 | 39.90 | -1.90 | -4.55% | 2,428,000 |
| 2026-04-30 | 41.75 | 42.15 | 41.55 | 41.80 | -0.10 | -0.24% | 743,000 |
| 2026-04-29 | 41.35 | 42.15 | 40.80 | 41.90 | +0.55 | +1.33% | 1,096,000 |
| 2026-04-28 | 42.00 | 42.00 | 40.50 | 41.35 | -0.90 | -2.13% | 2,212,000 |
| 2026-04-25 | 43.40 | 43.65 | 42.05 | 42.25 | -0.80 | -1.86% | 1,467,000 |
| 2026-04-24 | 44.50 | 45.10 | 42.20 | 43.05 | -1.00 | -2.27% | 3,982,000 |
| 2026-04-23 | 43.50 | 45.55 | 43.50 | 44.05 | +0.40 | +0.92% | 3,778,000 |
| 2026-04-22 | 44.30 | 44.30 | 43.40 | 43.65 | -0.30 | -0.68% | 2,182,000 |
| 2026-04-21 | 44.85 | 45.15 | 43.90 | 43.95 | -0.30 | -0.68% | 2,731,000 |
| 2026-04-18 | 44.45 | 44.65 | 43.90 | 44.25 | -0.30 | -0.67% | 2,587,000 |
| 2026-04-17 | 45.00 | 45.75 | 44.40 | 44.55 | -0.40 | -0.89% | 2,747,000 |
| 2026-04-16 | 45.60 | 45.80 | 44.70 | 44.95 | -0.60 | -1.32% | 3,466,000 |
| 2026-04-15 | 46.50 | 46.50 | 45.35 | 45.55 | -0.95 | -2.04% | 4,686,000 |
| 2026-04-14 | 46.40 | 48.25 | 46.00 | 46.50 | -0.75 | -1.59% | 9,361,000 |
| 2026-04-11 | 44.25 | 47.50 | 43.50 | 47.25 | +2.85 | +6.42% | 16,496,000 |
| 2026-04-10 | 44.85 | 45.30 | 44.10 | 44.40 | -0.50 | -1.11% | 2,470,000 |
| 2026-04-09 | 43.75 | 44.90 | 43.25 | 44.90 | +1.90 | +4.42% | 3,749,000 |
| 2026-04-08 | 44.65 | 44.75 | 42.00 | 43.00 | -1.65 | -3.70% | 5,684,000 |
| 2026-04-07 | 46.05 | 46.05 | 44.45 | 44.65 | -1.40 | -3.04% | 5,891,000 |
| 2026-04-04 | 46.05 | 46.05 | 44.45 | 44.65 | -1.40 | -3.04% | 5,891,000 |
| 2026-04-03 | 46.05 | 46.05 | 44.45 | 44.65 | -1.40 | -3.04% | 5,891,000 |
| 2026-04-02 | 45.55 | 46.50 | 45.30 | 46.05 | +1.65 | +3.72% | 10,655,000 |