6552 易華電
上市 ｜ 半導體業
收盤價
24.40
▼-0.20
(-0.81%)
2026-08-11
本益比
0.00
殖利率
0.00%
股價淨值比
0.76
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 25.20 | 25.25 | 24.35 | 24.40 | -0.20 | -0.81% | 111,440 |
| 2026-08-08 | 24.50 | 24.65 | 24.35 | 24.60 | +0.15 | +0.61% | 103,222 |
| 2026-08-07 | 24.85 | 24.90 | 24.30 | 24.45 | +0.10 | +0.41% | 108,300 |
| 2026-08-06 | 23.65 | 24.40 | 23.65 | 24.35 | +0.55 | +2.31% | 105,704 |
| 2026-08-05 | 23.40 | 24.50 | 23.15 | 23.80 | -0.30 | -1.24% | 156,244 |
| 2026-08-04 | 24.50 | 24.75 | 23.70 | 24.10 | +1.15 | +5.01% | 136,190 |
| 2026-08-01 | 22.95 | 23.65 | 22.80 | 22.95 | -0.95 | -3.97% | 216,667 |
| 2026-07-31 | 24.65 | 24.70 | 22.70 | 23.90 | -0.05 | -0.21% | 339,759 |
| 2026-07-30 | 24.70 | 24.70 | 23.90 | 23.95 | -1.30 | -5.15% | 241,965 |
| 2026-07-29 | 25.25 | 25.30 | 24.80 | 25.25 | -0.05 | -0.20% | 140,799 |
| 2026-07-28 | 25.40 | 25.65 | 25.00 | 25.30 | -0.10 | -0.39% | 106,516 |
| 2026-07-25 | 26.30 | 26.30 | 25.35 | 25.40 | -0.55 | -2.12% | 119,509 |
| 2026-07-24 | 26.75 | 26.75 | 25.50 | 25.95 | +0.50 | +1.96% | 127,845 |
| 2026-07-23 | 25.85 | 25.85 | 25.30 | 25.45 | +0.25 | +0.99% | 148,885 |
| 2026-07-22 | 26.00 | 26.05 | 24.75 | 25.20 | -0.55 | -2.14% | 237,456 |
| 2026-07-21 | 27.40 | 27.40 | 25.65 | 25.75 | -1.65 | -6.02% | 261,039 |
| 2026-07-18 | 28.60 | 29.25 | 27.40 | 27.40 | -0.80 | -2.84% | 131,330 |
| 2026-07-17 | 28.30 | 28.35 | 27.80 | 28.20 | +0.55 | +1.99% | 145,910 |
| 2026-07-16 | 28.70 | 28.70 | 26.30 | 27.65 | -0.65 | -2.30% | 332,104 |
| 2026-07-15 | 29.85 | 29.85 | 28.20 | 28.30 | -1.15 | -3.90% | 227,498 |
| 2026-07-14 | 29.30 | 30.00 | 29.05 | 29.45 | +0.20 | +0.68% | 169,648 |
| 2026-07-11 | 29.30 | 30.00 | 29.05 | 29.45 | +0.20 | +0.68% | 169,648 |
| 2026-07-10 | 30.25 | 30.25 | 29.00 | 29.25 | -0.80 | -2.66% | 216,667 |
| 2026-07-09 | 31.80 | 31.90 | 29.70 | 30.05 | -1.75 | -5.50% | 230,307 |
| 2026-07-08 | 31.75 | 32.60 | 31.50 | 31.80 | +0.75 | +2.42% | 270,488 |
| 2026-07-07 | 30.45 | 31.80 | 30.30 | 31.05 | +0.25 | +0.81% | 227,242 |
| 2026-07-04 | 29.90 | 31.40 | 29.45 | 30.80 | +1.20 | +4.05% | 215,553 |
| 2026-07-03 | 30.50 | 31.45 | 29.60 | 29.60 | -0.40 | -1.33% | 126,797 |
| 2026-07-02 | 29.55 | 30.45 | 29.50 | 30.00 | +1.00 | +3.45% | 137,234 |
| 2026-07-01 | 28.40 | 29.70 | 28.40 | 29.00 | -0.40 | -1.36% | 143,163 |