6552 易華電
上市 ｜ 半導體業
收盤價
30.50
▲+0.90
(+3.04%)
2026-05-13
本益比
0.00
殖利率
0.66%
股價淨值比
1.51
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 29.55 | 30.90 | 29.55 | 30.50 | +0.90 | +3.04% | 362,678 |
| 2026-05-12 | 30.50 | 30.65 | 28.90 | 29.60 | -1.40 | -4.52% | 428,014 |
| 2026-05-09 | 31.10 | 31.40 | 30.85 | 31.00 | -0.10 | -0.32% | 208,508 |
| 2026-05-08 | 32.40 | 32.60 | 31.00 | 31.10 | -1.10 | -3.42% | 371,029 |
| 2026-05-07 | 32.65 | 32.70 | 32.05 | 32.20 | -0.45 | -1.38% | 257,274 |
| 2026-05-06 | 31.80 | 33.85 | 30.80 | 32.65 | +0.45 | +1.40% | 947,720 |
| 2026-05-05 | 33.10 | 35.60 | 31.70 | 32.20 | -0.65 | -1.98% | 2,515,450 |
| 2026-05-02 | 33.10 | 35.60 | 31.70 | 32.20 | -0.65 | -1.98% | 2,515,450 |
| 2026-05-01 | 30.85 | 32.85 | 30.75 | 32.85 | +2.95 | +9.87% | 650,593 |
| 2026-04-30 | 30.20 | 30.50 | 29.80 | 29.90 | -0.15 | -0.50% | 150,865 |
| 2026-04-29 | 30.30 | 31.70 | 28.80 | 30.05 | -0.30 | -0.99% | 558,176 |
| 2026-04-28 | 30.85 | 31.80 | 30.00 | 30.35 | +0.20 | +0.66% | 358,615 |
| 2026-04-25 | 31.95 | 31.95 | 29.00 | 30.15 | -1.80 | -5.63% | 805,177 |
| 2026-04-24 | 31.50 | 32.95 | 30.95 | 31.95 | +1.55 | +5.10% | 1,958,291 |
| 2026-04-23 | 28.05 | 30.40 | 27.60 | 30.40 | +2.75 | +9.95% | 678,602 |
| 2026-04-22 | 27.65 | 28.20 | 27.50 | 27.65 | +0.05 | +0.18% | 228,604 |
| 2026-04-21 | 27.45 | 28.15 | 27.25 | 27.60 | +0.40 | +1.47% | 167,516 |
| 2026-04-18 | 27.60 | 27.75 | 26.80 | 27.20 | -0.20 | -0.73% | 134,681 |
| 2026-04-17 | 28.55 | 28.80 | 27.15 | 27.40 | +0.25 | +0.92% | 322,151 |
| 2026-04-16 | 28.20 | 28.20 | 26.20 | 27.15 | +1.35 | +5.23% | 269,734 |
| 2026-04-15 | 26.10 | 26.15 | 25.30 | 25.80 | -0.20 | -0.77% | 111,339 |
| 2026-04-14 | 26.60 | 26.60 | 25.55 | 26.00 | -0.20 | -0.76% | 135,914 |
| 2026-04-11 | 27.00 | 27.10 | 26.05 | 26.20 | -0.25 | -0.95% | 53,293 |
| 2026-04-10 | 26.25 | 26.90 | 25.30 | 26.45 | +0.95 | +3.73% | 93,680 |
| 2026-04-09 | 25.75 | 25.75 | 25.30 | 25.50 | -0.20 | -0.78% | 72,672 |
| 2026-04-08 | 25.90 | 26.00 | 25.60 | 25.70 | -0.15 | -0.58% | 58,001 |
| 2026-04-07 | 25.90 | 26.00 | 25.60 | 25.70 | -0.15 | -0.58% | 58,001 |
| 2026-04-04 | 25.90 | 26.00 | 25.60 | 25.70 | -0.15 | -0.58% | 58,001 |
| 2026-04-03 | 26.00 | 26.75 | 25.85 | 25.85 | +0.20 | +0.78% | 68,027 |
| 2026-04-02 | 27.05 | 27.05 | 25.00 | 25.65 | -1.45 | -5.35% | 200,283 |