6695 芯鼎
上市 ｜ 半導體業
收盤價
64.70
▼-4.20
(-6.10%)
2026-06-27
本益比
0.00
殖利率
0.00%
股價淨值比
4.17
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 68.60 | 69.00 | 64.40 | 64.70 | -4.20 | -6.10% | 6,046,032 |
| 2026-06-26 | 62.50 | 68.90 | 62.20 | 68.90 | +6.20 | +9.89% | 12,353,029 |
| 2026-06-25 | 63.50 | 66.20 | 61.80 | 62.70 | -1.50 | -2.34% | 7,031,992 |
| 2026-06-24 | 59.00 | 64.20 | 59.00 | 64.20 | +5.80 | +9.93% | 3,573,535 |
| 2026-06-23 | 54.50 | 59.20 | 54.30 | 58.40 | +3.90 | +7.16% | 2,758,613 |
| 2026-06-20 | 54.50 | 59.20 | 54.30 | 58.40 | +3.90 | +7.16% | 2,758,613 |
| 2026-06-19 | 53.00 | 54.70 | 52.50 | 54.50 | +1.90 | +3.61% | 1,149,614 |
| 2026-06-18 | 55.00 | 57.10 | 52.20 | 52.60 | -2.70 | -4.88% | 2,529,677 |
| 2026-06-17 | 55.00 | 55.30 | 52.40 | 55.30 | +5.00 | +9.94% | 1,234,080 |
| 2026-06-16 | 51.00 | 51.40 | 50.30 | 50.30 | +0.75 | +1.51% | 557,687 |
| 2026-06-13 | 50.00 | 51.50 | 48.80 | 49.55 | -1.65 | -3.22% | 1,060,847 |
| 2026-06-12 | 51.10 | 55.20 | 51.10 | 51.20 | -0.90 | -1.73% | 1,209,709 |
| 2026-06-11 | 50.30 | 52.20 | 49.80 | 52.10 | +2.60 | +5.25% | 607,775 |
| 2026-06-10 | 47.70 | 50.30 | 47.65 | 49.50 | -3.30 | -6.25% | 1,193,591 |
| 2026-06-09 | 53.20 | 53.20 | 50.50 | 52.80 | -0.30 | -0.56% | 971,018 |
| 2026-06-06 | 56.60 | 56.60 | 52.80 | 53.10 | -4.20 | -7.33% | 2,296,617 |
| 2026-06-05 | 56.60 | 56.60 | 52.80 | 53.10 | -4.20 | -7.33% | 2,296,617 |
| 2026-06-04 | 57.70 | 57.80 | 54.20 | 55.00 | -2.20 | -3.85% | 1,993,599 |
| 2026-06-03 | 58.10 | 58.50 | 56.50 | 57.20 | -1.00 | -1.72% | 1,764,565 |
| 2026-06-02 | 58.80 | 59.10 | 56.30 | 58.20 | +0.40 | +0.69% | 2,327,104 |
| 2026-05-30 | 61.00 | 61.80 | 55.70 | 57.80 | -3.10 | -5.09% | 3,463,337 |
| 2026-05-29 | 65.10 | 65.30 | 60.20 | 60.90 | -3.10 | -4.84% | 4,852,967 |
| 2026-05-28 | 66.80 | 68.40 | 63.50 | 64.00 | +1.80 | +2.89% | 12,381,547 |
| 2026-05-27 | 66.80 | 68.40 | 63.50 | 64.00 | +1.80 | +2.89% | 12,381,547 |
| 2026-05-26 | 52.50 | 56.60 | 52.10 | 56.60 | +5.10 | +9.90% | 7,404,023 |
| 2026-05-23 | 51.20 | 51.90 | 50.40 | 51.50 | +0.90 | +1.78% | 1,499,684 |
| 2026-05-22 | 49.50 | 51.50 | 49.05 | 50.60 | +1.25 | +2.53% | 1,342,950 |
| 2026-05-21 | 51.00 | 52.40 | 48.90 | 49.35 | -1.65 | -3.24% | 2,257,597 |
| 2026-05-20 | 51.60 | 51.70 | 49.75 | 51.00 | -0.90 | -1.73% | 1,294,910 |
| 2026-05-19 | 50.70 | 54.00 | 50.10 | 51.90 | +1.60 | +3.18% | 5,297,078 |