6509 聚和
上櫃 ｜ 綜合
收盤價
47.55
▲+0.25
(+0.53%)
2026-09-25
本益比
13.14
殖利率
0.00%
股價淨值比
1.68
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 47.05 | 47.65 | 46.80 | 47.55 | +0.25 | +0.53% | 481,000 |
| 2026-09-24 | 47.30 | 47.50 | 46.75 | 47.30 | +0.15 | +0.32% | 478,000 |
| 2026-09-23 | 47.40 | 47.45 | 46.75 | 47.15 | -0.05 | -0.11% | 680,000 |
| 2026-09-22 | 46.65 | 47.40 | 46.30 | 47.20 | +0.75 | +1.61% | 810,000 |
| 2026-09-19 | 46.20 | 46.70 | 45.55 | 46.45 | +0.60 | +1.31% | 794,000 |
| 2026-09-18 | 45.70 | 46.20 | 45.65 | 45.85 | +0.15 | +0.33% | 383,000 |
| 2026-09-17 | 46.50 | 46.60 | 45.60 | 45.70 | -0.45 | -0.98% | 564,000 |
| 2026-09-16 | 44.85 | 46.50 | 44.85 | 46.15 | +0.95 | +2.10% | 738,000 |
| 2026-09-15 | 45.25 | 45.25 | 44.35 | 45.20 | +0.15 | +0.33% | 467,000 |
| 2026-09-12 | 45.50 | 45.55 | 45.05 | 45.05 | -0.75 | -1.64% | 651,000 |
| 2026-09-11 | 45.75 | 45.80 | 45.20 | 45.80 | 0.00 | 0.00% | 355,000 |
| 2026-09-10 | 45.60 | 45.85 | 45.35 | 45.80 | +0.20 | +0.44% | 545,000 |
| 2026-09-09 | 46.10 | 46.15 | 45.40 | 45.60 | -0.70 | -1.51% | 517,000 |
| 2026-09-08 | 46.95 | 47.00 | 46.25 | 46.30 | -0.50 | -1.07% | 540,000 |
| 2026-09-05 | 47.30 | 47.55 | 46.30 | 46.80 | -0.15 | -0.32% | 798,000 |
| 2026-09-04 | 46.65 | 47.20 | 46.35 | 46.95 | +0.20 | +0.43% | 941,000 |
| 2026-09-03 | 45.80 | 47.30 | 45.45 | 46.75 | +0.75 | +1.63% | 954,000 |
| 2026-09-02 | 45.75 | 46.35 | 45.45 | 46.00 | +0.05 | +0.11% | 602,000 |
| 2026-09-01 | 45.90 | 46.25 | 45.30 | 45.95 | -0.50 | -1.08% | 807,000 |
| 2026-08-29 | 45.70 | 46.70 | 45.20 | 46.45 | +1.00 | +2.20% | 860,000 |
| 2026-08-28 | 45.65 | 45.70 | 45.10 | 45.45 | +0.05 | +0.11% | 715,000 |
| 2026-08-27 | 44.55 | 45.65 | 44.55 | 45.40 | +0.60 | +1.34% | 547,000 |
| 2026-08-26 | 45.05 | 45.05 | 44.25 | 44.80 | -0.25 | -0.55% | 705,000 |
| 2026-08-25 | 46.20 | 46.30 | 44.90 | 45.05 | -1.05 | -2.28% | 869,000 |
| 2026-08-22 | 47.00 | 47.15 | 46.00 | 46.10 | -0.90 | -1.91% | 727,000 |
| 2026-08-21 | 46.70 | 47.35 | 46.40 | 47.00 | +1.15 | +2.51% | 863,000 |
| 2026-08-20 | 45.60 | 46.25 | 45.45 | 45.85 | -0.40 | -0.86% | 429,000 |
| 2026-08-19 | 46.50 | 46.65 | 45.75 | 46.25 | -0.50 | -1.07% | 753,000 |
| 2026-08-18 | 47.40 | 47.60 | 46.50 | 46.75 | -0.65 | -1.37% | 688,000 |
| 2026-08-15 | 49.35 | 49.35 | 46.85 | 47.40 | -1.60 | -3.27% | 1,437,000 |