6695 芯鼎
上市 ｜ 半導體業
收盤價
49.80
▼-0.30
(-0.60%)
2026-08-11
本益比
0.00
殖利率
0.00%
股價淨值比
3.21
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 49.95 | 50.80 | 49.30 | 49.80 | -0.30 | -0.60% | 310,382 |
| 2026-08-08 | 51.30 | 51.40 | 49.65 | 50.10 | -1.00 | -1.96% | 440,697 |
| 2026-08-07 | 52.20 | 52.50 | 51.00 | 51.10 | +0.10 | +0.20% | 395,196 |
| 2026-08-06 | 51.10 | 52.00 | 50.40 | 51.00 | 0.00 | 0.00% | 403,559 |
| 2026-08-05 | 48.80 | 51.90 | 48.80 | 51.00 | +1.20 | +2.41% | 560,615 |
| 2026-08-04 | 48.30 | 50.30 | 47.90 | 49.80 | +3.95 | +8.62% | 443,852 |
| 2026-08-01 | 45.75 | 47.10 | 45.00 | 45.85 | -0.90 | -1.93% | 683,075 |
| 2026-07-31 | 49.40 | 50.60 | 45.20 | 46.75 | -2.35 | -4.79% | 1,421,020 |
| 2026-07-30 | 50.00 | 50.70 | 48.80 | 49.10 | -1.90 | -3.73% | 1,107,881 |
| 2026-07-29 | 52.10 | 52.60 | 50.20 | 51.00 | -1.00 | -1.92% | 640,333 |
| 2026-07-28 | 52.90 | 54.80 | 52.00 | 52.00 | -1.00 | -1.89% | 960,088 |
| 2026-07-25 | 56.10 | 56.40 | 53.00 | 53.00 | -2.90 | -5.19% | 700,404 |
| 2026-07-24 | 57.50 | 58.20 | 55.80 | 55.90 | -1.60 | -2.78% | 3,789,191 |
| 2026-07-23 | 52.20 | 57.50 | 52.10 | 57.50 | +5.20 | +9.94% | 905,503 |
| 2026-07-22 | 51.70 | 54.00 | 49.50 | 52.30 | 0.00 | 0.00% | 1,233,677 |
| 2026-07-21 | 55.10 | 55.40 | 51.20 | 52.30 | -4.00 | -7.10% | 1,157,646 |
| 2026-07-18 | 57.80 | 59.00 | 55.60 | 56.30 | -1.30 | -2.26% | 1,915,415 |
| 2026-07-17 | 53.00 | 57.60 | 52.90 | 57.60 | +5.20 | +9.92% | 2,023,018 |
| 2026-07-16 | 54.10 | 54.20 | 49.00 | 52.40 | -1.70 | -3.14% | 1,235,104 |
| 2026-07-15 | 54.40 | 55.20 | 53.10 | 54.10 | +0.40 | +0.74% | 713,116 |
| 2026-07-14 | 55.30 | 55.30 | 53.50 | 53.70 | -1.20 | -2.19% | 755,020 |
| 2026-07-11 | 55.30 | 55.30 | 53.50 | 53.70 | -1.20 | -2.19% | 755,020 |
| 2026-07-10 | 55.30 | 56.00 | 54.00 | 54.90 | -0.20 | -0.36% | 683,494 |
| 2026-07-09 | 58.70 | 59.50 | 54.90 | 55.10 | -3.60 | -6.13% | 1,271,335 |
| 2026-07-08 | 59.80 | 63.30 | 58.60 | 58.70 | +0.60 | +1.03% | 2,114,076 |
| 2026-07-07 | 58.70 | 61.00 | 57.60 | 58.10 | -0.60 | -1.02% | 980,170 |
| 2026-07-04 | 59.30 | 61.30 | 56.60 | 58.70 | -0.30 | -0.51% | 2,229,609 |
| 2026-07-03 | 61.00 | 61.50 | 55.90 | 59.00 | -0.60 | -1.01% | 2,916,981 |
| 2026-07-02 | 60.20 | 61.00 | 59.00 | 59.60 | +0.70 | +1.19% | 934,122 |
| 2026-07-01 | 60.70 | 61.50 | 58.10 | 58.90 | -1.40 | -2.32% | 1,592,958 |