6719 力智
上市 ｜ 半導體業
收盤價
213.50
▼-1.00
(-0.47%)
2026-08-11
本益比
24.04
殖利率
2.15%
股價淨值比
1.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 213.50 | 219.00 | 213.00 | 213.50 | -1.00 | -0.47% | 777,807 |
| 2026-08-08 | 213.00 | 217.00 | 209.50 | 214.50 | -1.50 | -0.69% | 907,716 |
| 2026-08-07 | 214.50 | 222.00 | 212.00 | 216.00 | +7.50 | +3.60% | 1,635,060 |
| 2026-08-06 | 205.00 | 211.00 | 203.50 | 208.50 | +1.50 | +0.72% | 1,058,021 |
| 2026-08-05 | 196.00 | 212.00 | 196.00 | 207.00 | +8.00 | +4.02% | 1,248,362 |
| 2026-08-04 | 205.00 | 205.50 | 194.50 | 199.00 | +11.00 | +5.85% | 1,765,762 |
| 2026-08-01 | 198.00 | 202.50 | 185.00 | 188.00 | -11.00 | -5.53% | 1,682,728 |
| 2026-07-31 | 208.50 | 213.50 | 189.00 | 199.00 | -9.50 | -4.56% | 2,728,795 |
| 2026-07-30 | 216.00 | 217.00 | 207.50 | 208.50 | -14.00 | -6.29% | 1,714,488 |
| 2026-07-29 | 230.50 | 232.00 | 218.50 | 222.50 | -10.00 | -4.30% | 1,244,267 |
| 2026-07-28 | 229.00 | 237.50 | 226.00 | 232.50 | 0.00 | 0.00% | 1,565,752 |
| 2026-07-25 | 246.00 | 248.50 | 231.50 | 232.50 | -14.00 | -5.68% | 1,864,625 |
| 2026-07-24 | 256.00 | 257.00 | 242.00 | 246.50 | +12.00 | +5.12% | 3,357,731 |
| 2026-07-23 | 216.50 | 234.50 | 216.50 | 234.50 | 0.00 | 0.00% | 1,193,915 |
| 2026-07-22 | 225.00 | 227.00 | 210.00 | 218.00 | -5.50 | -2.46% | 1,645,750 |
| 2026-07-21 | 238.00 | 238.00 | 222.00 | 223.50 | -20.50 | -8.40% | 2,059,899 |
| 2026-07-18 | 243.50 | 249.50 | 238.00 | 244.00 | -4.00 | -1.61% | 1,191,626 |
| 2026-07-17 | 247.00 | 248.50 | 240.50 | 248.00 | +4.00 | +1.64% | 1,338,069 |
| 2026-07-16 | 252.50 | 256.00 | 231.00 | 244.00 | -8.50 | -3.37% | 3,323,981 |
| 2026-07-15 | 270.00 | 273.50 | 247.50 | 252.50 | -14.00 | -5.25% | 3,298,235 |
| 2026-07-14 | 275.50 | 281.00 | 266.50 | 266.50 | -10.50 | -3.79% | 2,723,539 |
| 2026-07-11 | 275.50 | 281.00 | 266.50 | 266.50 | -10.50 | -3.79% | 2,723,539 |
| 2026-07-10 | 282.00 | 283.50 | 269.50 | 277.00 | -7.50 | -2.64% | 3,711,978 |
| 2026-07-09 | 312.00 | 312.00 | 282.00 | 284.50 | -28.00 | -8.96% | 7,045,885 |
| 2026-07-08 | 298.00 | 317.50 | 296.00 | 312.50 | +23.50 | +8.13% | 8,973,507 |
| 2026-07-07 | 292.50 | 305.00 | 286.50 | 289.00 | -11.00 | -3.67% | 5,598,646 |
| 2026-07-04 | 297.00 | 326.50 | 292.00 | 300.00 | +3.00 | +1.01% | 17,525,994 |
| 2026-07-03 | 285.00 | 297.00 | 283.00 | 297.00 | +27.00 | +10.00% | 7,554,471 |
| 2026-07-02 | 265.50 | 279.00 | 262.00 | 270.00 | +8.50 | +3.25% | 4,096,037 |
| 2026-07-01 | 262.00 | 268.00 | 256.00 | 261.50 | -4.50 | -1.69% | 3,358,278 |