6552 易華電
上市 ｜ 半導體業
收盤價
30.40
▼-1.15
(-3.65%)
2026-06-27
本益比
0.00
殖利率
0.00%
股價淨值比
1.50
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 31.80 | 32.25 | 30.40 | 30.40 | -1.15 | -3.65% | 352,530 |
| 2026-06-26 | 31.65 | 32.05 | 31.00 | 31.55 | -0.15 | -0.47% | 284,621 |
| 2026-06-25 | 33.95 | 33.95 | 31.50 | 31.70 | -1.35 | -4.08% | 501,520 |
| 2026-06-24 | 31.90 | 33.40 | 31.55 | 33.05 | +2.00 | +6.44% | 639,955 |
| 2026-06-23 | 30.20 | 31.90 | 29.75 | 31.05 | +1.35 | +4.55% | 443,851 |
| 2026-06-20 | 30.20 | 31.90 | 29.75 | 31.05 | +1.35 | +4.55% | 443,851 |
| 2026-06-19 | 29.25 | 29.70 | 29.05 | 29.70 | +0.45 | +1.54% | 126,942 |
| 2026-06-18 | 30.00 | 30.30 | 29.05 | 29.25 | -0.55 | -1.85% | 196,670 |
| 2026-06-17 | 30.30 | 30.40 | 29.75 | 29.80 | -0.20 | -0.67% | 304,045 |
| 2026-06-16 | 29.50 | 30.15 | 29.50 | 30.00 | +1.05 | +3.63% | 219,938 |
| 2026-06-13 | 28.80 | 29.10 | 27.85 | 28.95 | +0.05 | +0.17% | 374,159 |
| 2026-06-12 | 29.90 | 30.35 | 28.90 | 28.90 | -1.15 | -3.83% | 287,729 |
| 2026-06-11 | 29.65 | 30.40 | 29.35 | 30.05 | +0.40 | +1.35% | 386,228 |
| 2026-06-10 | 29.65 | 30.65 | 29.65 | 29.65 | -3.25 | -9.88% | 514,331 |
| 2026-06-09 | 34.05 | 34.05 | 32.55 | 32.90 | -0.95 | -2.81% | 296,042 |
| 2026-06-06 | 34.95 | 36.15 | 33.80 | 33.85 | -2.40 | -6.62% | 578,082 |
| 2026-06-05 | 34.95 | 36.15 | 33.80 | 33.85 | -2.40 | -6.62% | 578,082 |
| 2026-06-04 | 33.65 | 34.90 | 33.05 | 34.55 | +0.90 | +2.67% | 562,485 |
| 2026-06-03 | 35.35 | 35.35 | 33.20 | 33.65 | -1.10 | -3.17% | 557,112 |
| 2026-06-02 | 34.85 | 35.30 | 33.70 | 34.75 | +0.65 | +1.91% | 707,118 |
| 2026-05-30 | 36.20 | 37.45 | 34.00 | 34.10 | -2.45 | -6.70% | 1,144,021 |
| 2026-05-29 | 36.90 | 38.00 | 36.10 | 36.55 | -0.35 | -0.95% | 1,527,547 |
| 2026-05-28 | 34.80 | 37.70 | 33.80 | 36.90 | +2.20 | +6.34% | 2,647,471 |
| 2026-05-27 | 34.80 | 37.70 | 33.80 | 36.90 | +2.20 | +6.34% | 2,647,471 |
| 2026-05-26 | 28.80 | 31.55 | 28.80 | 31.55 | +2.85 | +9.93% | 1,391,902 |
| 2026-05-23 | 28.75 | 29.10 | 28.55 | 28.70 | +0.70 | +2.50% | 158,697 |
| 2026-05-22 | 27.85 | 28.25 | 27.60 | 28.00 | 0.00 | 0.00% | 126,057 |
| 2026-05-21 | 29.45 | 29.45 | 27.50 | 28.00 | -0.65 | -2.27% | 174,321 |
| 2026-05-20 | 28.00 | 29.75 | 27.80 | 28.65 | +0.25 | +0.88% | 118,725 |
| 2026-05-19 | 28.85 | 29.00 | 28.20 | 28.40 | -0.50 | -1.73% | 200,646 |