6533 晶心科
上市 ｜ 半導體業
收盤價
202.50
▼-2.00
(-0.98%)
2026-06-27
本益比
0.00
殖利率
0.00%
股價淨值比
2.36
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 205.00 | 211.00 | 202.00 | 202.50 | -2.00 | -0.98% | 421,913 |
| 2026-06-26 | 204.00 | 205.50 | 201.50 | 204.50 | -2.00 | -0.97% | 344,295 |
| 2026-06-25 | 210.00 | 212.00 | 205.00 | 206.50 | -0.50 | -0.24% | 498,444 |
| 2026-06-24 | 203.00 | 209.50 | 203.00 | 207.00 | +5.50 | +2.73% | 539,728 |
| 2026-06-23 | 201.00 | 204.50 | 201.00 | 201.50 | 0.00 | 0.00% | 287,777 |
| 2026-06-20 | 201.00 | 204.50 | 201.00 | 201.50 | 0.00 | 0.00% | 287,777 |
| 2026-06-19 | 198.00 | 202.00 | 197.50 | 201.50 | 0.00 | 0.00% | 325,971 |
| 2026-06-18 | 209.50 | 209.50 | 201.50 | 201.50 | -5.00 | -2.42% | 349,136 |
| 2026-06-17 | 205.00 | 209.50 | 202.50 | 206.50 | +5.50 | +2.74% | 456,939 |
| 2026-06-16 | 204.50 | 205.00 | 201.00 | 201.00 | +4.50 | +2.29% | 301,803 |
| 2026-06-13 | 195.00 | 198.50 | 191.00 | 196.50 | -3.00 | -1.50% | 595,424 |
| 2026-06-12 | 207.00 | 208.00 | 199.50 | 199.50 | -10.00 | -4.77% | 514,534 |
| 2026-06-11 | 204.00 | 210.00 | 202.00 | 209.50 | +7.00 | +3.46% | 426,338 |
| 2026-06-10 | 199.50 | 205.00 | 199.50 | 202.50 | -19.00 | -8.58% | 689,116 |
| 2026-06-09 | 224.00 | 227.50 | 215.00 | 221.50 | -3.50 | -1.56% | 616,503 |
| 2026-06-06 | 233.00 | 233.00 | 224.50 | 225.00 | -11.50 | -4.86% | 891,359 |
| 2026-06-05 | 233.00 | 233.00 | 224.50 | 225.00 | -11.50 | -4.86% | 891,359 |
| 2026-06-04 | 225.00 | 243.00 | 223.50 | 241.00 | +20.00 | +9.05% | 2,862,076 |
| 2026-06-03 | 220.00 | 222.50 | 217.50 | 221.00 | +2.00 | +0.91% | 505,431 |
| 2026-06-02 | 221.50 | 223.50 | 217.00 | 219.00 | -0.50 | -0.23% | 508,665 |
| 2026-05-30 | 229.00 | 232.00 | 217.00 | 219.50 | -8.50 | -3.73% | 921,331 |
| 2026-05-29 | 238.50 | 240.00 | 226.50 | 228.00 | -6.50 | -2.77% | 840,485 |
| 2026-05-28 | 245.00 | 245.00 | 234.00 | 234.50 | -10.00 | -4.09% | 911,660 |
| 2026-05-27 | 245.00 | 245.00 | 234.00 | 234.50 | -10.00 | -4.09% | 911,660 |
| 2026-05-26 | 234.00 | 246.00 | 230.50 | 240.00 | +10.00 | +4.35% | 1,031,399 |
| 2026-05-23 | 222.00 | 235.00 | 220.50 | 230.00 | +13.50 | +6.24% | 1,103,042 |
| 2026-05-22 | 214.50 | 221.50 | 213.00 | 216.50 | +2.00 | +0.93% | 980,288 |
| 2026-05-21 | 223.50 | 226.50 | 214.00 | 214.50 | -9.00 | -4.03% | 760,701 |
| 2026-05-20 | 224.00 | 224.50 | 213.00 | 223.50 | -3.50 | -1.54% | 709,421 |
| 2026-05-19 | 236.50 | 238.50 | 223.50 | 227.00 | -6.50 | -2.78% | 978,072 |