6531 愛普*
上市 ｜ 半導體業
收盤價
875.00
▼-50.00
(-5.41%)
2026-05-12
本益比
88.92
殖利率
0.80%
股價淨值比
12.06
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 894.00 | 894.00 | 833.00 | 875.00 | -50.00 | -5.41% | 3,479,516 |
| 2026-05-09 | 986.00 | 986.00 | 925.00 | 925.00 | -40.00 | -4.15% | 1,653,422 |
| 2026-05-08 | 949.00 | 999.00 | 905.00 | 965.00 | +30.00 | +3.21% | 2,775,296 |
| 2026-05-07 | 930.00 | 990.00 | 924.00 | 935.00 | +11.00 | +1.19% | 2,454,556 |
| 2026-05-06 | 906.00 | 924.00 | 886.00 | 924.00 | +84.00 | +10.00% | 2,344,431 |
| 2026-05-05 | 877.00 | 902.00 | 840.00 | 840.00 | +20.00 | +2.44% | 4,175,617 |
| 2026-05-02 | 877.00 | 902.00 | 840.00 | 840.00 | +20.00 | +2.44% | 4,175,617 |
| 2026-05-01 | 810.00 | 835.00 | 781.00 | 820.00 | +20.00 | +2.50% | 1,826,020 |
| 2026-04-30 | 788.00 | 822.00 | 775.00 | 800.00 | +47.00 | +6.24% | 2,982,782 |
| 2026-04-29 | 792.00 | 793.00 | 710.00 | 753.00 | -35.00 | -4.44% | 4,828,896 |
| 2026-04-28 | 850.00 | 863.00 | 785.00 | 788.00 | +3.00 | +0.38% | 14,535,765 |
| 2026-04-25 | 852.00 | 871.00 | 713.00 | 785.00 | -7.00 | -0.88% | 27,381,645 |
| 2026-04-24 | 788.00 | 792.00 | 787.00 | 792.00 | +72.00 | +10.00% | 3,886,992 |
| 2026-04-23 | 725.00 | 750.00 | 707.00 | 720.00 | +38.00 | +5.57% | 9,624,264 |
| 2026-04-22 | 670.00 | 708.00 | 656.00 | 682.00 | +38.00 | +5.90% | 12,331,581 |
| 2026-04-21 | 593.00 | 644.00 | 591.00 | 644.00 | +58.00 | +9.90% | 8,284,093 |
| 2026-04-18 | 594.00 | 596.00 | 573.00 | 586.00 | -5.00 | -0.85% | 6,458,080 |
| 2026-04-17 | 630.00 | 652.00 | 586.00 | 591.00 | -15.00 | -2.48% | 10,652,549 |
| 2026-04-16 | 586.00 | 614.00 | 555.00 | 606.00 | +39.00 | +6.88% | 15,339,630 |
| 2026-04-15 | 510.00 | 567.00 | 502.00 | 567.00 | +51.00 | +9.88% | 7,310,112 |
| 2026-04-14 | 494.00 | 528.00 | 492.00 | 516.00 | +35.50 | +7.39% | 5,840,743 |
| 2026-04-11 | 480.00 | 502.00 | 475.00 | 480.50 | +2.50 | +0.52% | 4,858,724 |
| 2026-04-10 | 490.00 | 496.50 | 472.50 | 478.00 | +6.50 | +1.38% | 4,674,502 |
| 2026-04-09 | 469.00 | 484.00 | 469.00 | 471.50 | +31.50 | +7.16% | 3,430,653 |
| 2026-04-08 | 465.50 | 473.00 | 440.00 | 440.00 | -20.00 | -4.35% | 2,564,980 |
| 2026-04-07 | 465.50 | 473.00 | 440.00 | 440.00 | -20.00 | -4.35% | 2,564,980 |
| 2026-04-04 | 465.50 | 473.00 | 440.00 | 440.00 | -20.00 | -4.35% | 2,564,980 |
| 2026-04-03 | 462.00 | 468.00 | 452.00 | 460.00 | +18.00 | +4.07% | 2,947,260 |
| 2026-04-02 | 475.50 | 489.50 | 439.50 | 442.00 | -43.00 | -8.87% | 5,201,996 |
| 2026-04-01 | 490.00 | 497.50 | 484.50 | 485.00 | -22.00 | -4.34% | 2,663,945 |