6531 愛普*
上市 ｜ 半導體業
收盤價
951.00
▲+51.00
(+5.67%)
2026-08-11
本益比
54.84
殖利率
0.74%
股價淨值比
12.34
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 969.00 | 975.00 | 950.00 | 951.00 | +51.00 | +5.67% | 2,226,625 |
| 2026-08-08 | 858.00 | 908.00 | 858.00 | 900.00 | +45.00 | +5.26% | 1,832,858 |
| 2026-08-07 | 866.00 | 880.00 | 819.00 | 855.00 | +49.00 | +6.08% | 2,047,212 |
| 2026-08-06 | 740.00 | 806.00 | 740.00 | 806.00 | +73.00 | +9.96% | 1,695,350 |
| 2026-08-05 | 659.00 | 733.00 | 659.00 | 733.00 | +66.00 | +9.90% | 1,943,978 |
| 2026-08-04 | 667.00 | 667.00 | 645.00 | 667.00 | +60.00 | +9.88% | 5,029,523 |
| 2026-08-01 | 570.00 | 672.00 | 570.00 | 607.00 | -20.00 | -3.19% | 9,513,602 |
| 2026-07-31 | 655.00 | 666.00 | 627.00 | 627.00 | -69.00 | -9.91% | 4,299,365 |
| 2026-07-30 | 696.00 | 696.00 | 696.00 | 696.00 | -77.00 | -9.96% | 776,945 |
| 2026-07-29 | 823.00 | 826.00 | 773.00 | 773.00 | -85.00 | -9.91% | 4,339,503 |
| 2026-07-28 | 870.00 | 910.00 | 850.00 | 858.00 | -46.00 | -5.09% | 2,231,391 |
| 2026-07-25 | 925.00 | 925.00 | 865.00 | 904.00 | -4.00 | -0.44% | 2,223,208 |
| 2026-07-24 | 900.00 | 930.00 | 899.00 | 908.00 | +50.00 | +5.83% | 2,632,186 |
| 2026-07-23 | 810.00 | 858.00 | 805.00 | 858.00 | +78.00 | +10.00% | 2,388,062 |
| 2026-07-22 | 805.00 | 820.00 | 757.00 | 780.00 | -39.00 | -4.76% | 3,373,745 |
| 2026-07-21 | 863.00 | 877.00 | 819.00 | 819.00 | -90.00 | -9.90% | 3,134,508 |
| 2026-07-18 | 944.00 | 958.00 | 903.00 | 909.00 | -34.00 | -3.61% | 3,720,503 |
| 2026-07-17 | 895.00 | 943.00 | 883.00 | 943.00 | +85.00 | +9.91% | 2,036,006 |
| 2026-07-16 | 899.00 | 915.00 | 814.00 | 858.00 | -35.00 | -3.92% | 3,764,323 |
| 2026-07-15 | 931.00 | 947.00 | 888.00 | 893.00 | -29.00 | -3.15% | 2,260,805 |
| 2026-07-14 | 926.00 | 957.00 | 914.00 | 922.00 | -4.00 | -0.43% | 3,006,479 |
| 2026-07-11 | 926.00 | 957.00 | 914.00 | 922.00 | -4.00 | -0.43% | 3,006,479 |
| 2026-07-10 | 908.00 | 948.00 | 894.00 | 926.00 | +31.00 | +3.46% | 2,916,923 |
| 2026-07-09 | 960.00 | 969.00 | 892.00 | 895.00 | -59.00 | -6.18% | 3,294,542 |
| 2026-07-08 | 1005.00 | 1020.00 | 954.00 | 954.00 | -33.00 | -3.34% | 3,675,138 |
| 2026-07-07 | 951.00 | 993.00 | 949.00 | 987.00 | +26.00 | +2.71% | 3,742,648 |
| 2026-07-04 | 929.00 | 978.00 | 921.00 | 961.00 | 0.00 | 0.00% | 2,667,746 |
| 2026-07-03 | 1020.00 | 1030.00 | 910.00 | 961.00 | -37.00 | -3.71% | 6,973,164 |
| 2026-07-02 | 1010.00 | 1030.00 | 972.00 | 998.00 | +18.00 | +1.84% | 3,396,035 |
| 2026-07-01 | 975.00 | 1005.00 | 954.00 | 980.00 | -10.00 | -1.01% | 3,044,513 |