6689 伊雲谷
上市 ｜ 數位雲端
收盤價
69.50
▼-1.20
(-1.70%)
2026-05-12
本益比
30.09
殖利率
2.88%
股價淨值比
1.59
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 70.30 | 71.00 | 69.20 | 69.50 | -1.20 | -1.70% | 242,660 |
| 2026-05-09 | 71.00 | 71.90 | 70.00 | 70.70 | 0.00 | 0.00% | 222,743 |
| 2026-05-08 | 71.50 | 72.50 | 70.60 | 70.70 | -0.10 | -0.14% | 425,674 |
| 2026-05-07 | 70.80 | 71.50 | 70.20 | 70.80 | 0.00 | 0.00% | 185,535 |
| 2026-05-06 | 68.70 | 71.00 | 68.70 | 70.80 | +2.20 | +3.21% | 195,044 |
| 2026-05-05 | 69.00 | 69.50 | 68.60 | 68.60 | -0.50 | -0.72% | 216,513 |
| 2026-05-02 | 69.00 | 69.50 | 68.60 | 68.60 | -0.50 | -0.72% | 216,513 |
| 2026-05-01 | 69.00 | 69.10 | 68.40 | 69.10 | 0.00 | 0.00% | 166,912 |
| 2026-04-30 | 67.90 | 69.40 | 67.50 | 69.10 | +1.20 | +1.77% | 245,282 |
| 2026-04-29 | 70.00 | 70.30 | 67.70 | 67.90 | -2.10 | -3.00% | 409,311 |
| 2026-04-28 | 72.30 | 72.50 | 69.70 | 70.00 | -2.30 | -3.18% | 370,467 |
| 2026-04-25 | 73.30 | 75.00 | 69.50 | 72.30 | -0.60 | -0.82% | 820,343 |
| 2026-04-24 | 72.00 | 73.00 | 71.10 | 72.90 | +1.10 | +1.53% | 553,798 |
| 2026-04-23 | 71.00 | 72.20 | 70.80 | 71.80 | +1.00 | +1.41% | 324,771 |
| 2026-04-22 | 71.90 | 72.00 | 70.30 | 70.80 | -0.30 | -0.42% | 395,362 |
| 2026-04-21 | 73.30 | 73.30 | 71.00 | 71.10 | -1.50 | -2.07% | 380,615 |
| 2026-04-18 | 73.90 | 73.90 | 72.20 | 72.60 | +0.40 | +0.55% | 330,060 |
| 2026-04-17 | 74.50 | 74.80 | 72.00 | 72.20 | -1.80 | -2.43% | 446,810 |
| 2026-04-16 | 73.30 | 74.70 | 73.10 | 74.00 | +1.40 | +1.93% | 502,496 |
| 2026-04-15 | 71.00 | 73.00 | 70.80 | 72.60 | +1.20 | +1.68% | 241,641 |
| 2026-04-14 | 73.60 | 73.80 | 70.90 | 71.40 | -1.10 | -1.52% | 440,183 |
| 2026-04-11 | 75.00 | 75.00 | 72.50 | 72.50 | -2.10 | -2.82% | 404,504 |
| 2026-04-10 | 73.70 | 75.70 | 72.40 | 74.60 | +1.00 | +1.36% | 409,940 |
| 2026-04-09 | 75.70 | 75.70 | 72.40 | 73.60 | -0.60 | -0.81% | 283,386 |
| 2026-04-08 | 77.20 | 77.80 | 74.00 | 74.20 | -2.40 | -3.13% | 529,589 |
| 2026-04-07 | 77.20 | 77.80 | 74.00 | 74.20 | -2.40 | -3.13% | 529,589 |
| 2026-04-04 | 77.20 | 77.80 | 74.00 | 74.20 | -2.40 | -3.13% | 529,589 |
| 2026-04-03 | 77.60 | 78.00 | 76.20 | 76.60 | +0.50 | +0.66% | 666,412 |
| 2026-04-02 | 75.30 | 77.40 | 74.70 | 76.10 | +1.10 | +1.47% | 765,586 |
| 2026-04-01 | 76.40 | 77.20 | 73.50 | 75.00 | -4.50 | -5.66% | 994,997 |