6719 力智
上市 ｜ 半導體業
收盤價
190.00
▲+3.00
(+1.60%)
2026-05-13
本益比
26.46
殖利率
2.42%
股價淨值比
1.40
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 188.50 | 193.00 | 185.50 | 190.00 | +3.00 | +1.60% | 798,117 |
| 2026-05-12 | 186.00 | 190.00 | 185.00 | 187.00 | -1.00 | -0.53% | 696,607 |
| 2026-05-09 | 190.00 | 190.00 | 186.00 | 188.00 | 0.00 | 0.00% | 677,668 |
| 2026-05-08 | 193.00 | 193.00 | 183.00 | 188.00 | -2.00 | -1.05% | 1,374,269 |
| 2026-05-07 | 184.00 | 192.50 | 183.00 | 190.00 | +10.50 | +5.85% | 1,760,911 |
| 2026-05-06 | 171.50 | 183.00 | 171.50 | 179.50 | +9.50 | +5.59% | 719,353 |
| 2026-05-05 | 172.50 | 172.50 | 170.00 | 170.00 | -1.50 | -0.87% | 231,499 |
| 2026-05-02 | 172.50 | 172.50 | 170.00 | 170.00 | -1.50 | -0.87% | 231,499 |
| 2026-05-01 | 173.00 | 175.00 | 171.50 | 171.50 | -2.00 | -1.15% | 261,633 |
| 2026-04-30 | 176.00 | 176.00 | 172.00 | 173.50 | -2.50 | -1.42% | 319,311 |
| 2026-04-29 | 182.50 | 183.00 | 173.00 | 176.00 | -5.50 | -3.03% | 840,170 |
| 2026-04-28 | 177.00 | 184.50 | 177.00 | 181.50 | +6.50 | +3.71% | 1,120,758 |
| 2026-04-25 | 184.50 | 184.50 | 172.00 | 175.00 | -5.00 | -2.78% | 1,304,260 |
| 2026-04-24 | 174.50 | 181.00 | 173.50 | 180.00 | +6.50 | +3.75% | 1,370,860 |
| 2026-04-23 | 172.00 | 174.50 | 170.50 | 173.50 | +3.50 | +2.06% | 567,087 |
| 2026-04-22 | 169.50 | 173.50 | 168.50 | 170.00 | +2.50 | +1.49% | 704,151 |
| 2026-04-21 | 167.50 | 169.50 | 164.50 | 167.50 | +1.50 | +0.90% | 376,176 |
| 2026-04-18 | 162.50 | 167.00 | 162.00 | 166.00 | +4.00 | +2.47% | 580,939 |
| 2026-04-17 | 162.00 | 164.00 | 161.00 | 162.00 | +1.50 | +0.93% | 364,298 |
| 2026-04-16 | 161.00 | 161.00 | 159.00 | 160.50 | +2.00 | +1.26% | 244,704 |
| 2026-04-15 | 160.00 | 160.00 | 157.00 | 158.50 | -1.00 | -0.63% | 276,337 |
| 2026-04-14 | 159.00 | 161.00 | 158.00 | 159.50 | +2.00 | +1.27% | 266,278 |
| 2026-04-11 | 162.50 | 162.50 | 157.00 | 157.50 | -6.50 | -3.96% | 540,823 |
| 2026-04-10 | 163.00 | 164.50 | 162.00 | 164.00 | +4.50 | +2.82% | 285,151 |
| 2026-04-09 | 161.00 | 161.00 | 157.50 | 159.50 | 0.00 | 0.00% | 153,387 |
| 2026-04-08 | 164.00 | 164.50 | 159.00 | 159.50 | -3.50 | -2.15% | 281,820 |
| 2026-04-07 | 164.00 | 164.50 | 159.00 | 159.50 | -3.50 | -2.15% | 281,820 |
| 2026-04-04 | 164.00 | 164.50 | 159.00 | 159.50 | -3.50 | -2.15% | 281,820 |
| 2026-04-03 | 165.00 | 165.50 | 163.00 | 163.00 | +1.50 | +0.93% | 164,311 |
| 2026-04-02 | 167.50 | 167.50 | 161.00 | 161.50 | -6.50 | -3.87% | 285,080 |