6799 來頡
上市 ｜ 半導體業
收盤價
86.30
▼-5.10
(-5.58%)
2026-08-11
本益比
16.72
殖利率
2.90%
股價淨值比
2.27
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 90.10 | 92.00 | 86.20 | 86.30 | -5.10 | -5.58% | 667,520 |
| 2026-08-08 | 89.30 | 93.50 | 86.30 | 91.40 | +4.40 | +5.06% | 1,970,420 |
| 2026-08-07 | 81.20 | 87.00 | 80.40 | 87.00 | +7.90 | +9.99% | 457,014 |
| 2026-08-06 | 78.00 | 79.70 | 77.10 | 79.10 | +1.30 | +1.67% | 214,858 |
| 2026-08-05 | 75.60 | 78.60 | 75.60 | 77.80 | +0.20 | +0.26% | 341,142 |
| 2026-08-04 | 78.00 | 78.00 | 75.80 | 77.60 | +6.10 | +8.53% | 268,947 |
| 2026-08-01 | 71.00 | 73.80 | 70.80 | 71.50 | -0.70 | -0.97% | 356,349 |
| 2026-07-31 | 77.50 | 77.60 | 70.10 | 72.20 | -5.30 | -6.84% | 1,069,419 |
| 2026-07-30 | 80.70 | 80.70 | 76.80 | 77.50 | -4.30 | -5.26% | 411,609 |
| 2026-07-29 | 82.20 | 82.20 | 80.20 | 81.80 | -0.30 | -0.37% | 184,628 |
| 2026-07-28 | 82.50 | 84.00 | 81.20 | 82.10 | -1.00 | -1.20% | 202,707 |
| 2026-07-25 | 84.80 | 85.30 | 82.50 | 83.10 | -1.70 | -2.00% | 320,498 |
| 2026-07-24 | 85.00 | 86.20 | 84.70 | 84.80 | +0.60 | +0.71% | 276,036 |
| 2026-07-23 | 81.90 | 84.40 | 81.90 | 84.20 | +2.80 | +3.44% | 183,316 |
| 2026-07-22 | 82.10 | 83.00 | 78.00 | 81.40 | -0.80 | -0.97% | 685,517 |
| 2026-07-21 | 88.80 | 88.80 | 82.00 | 82.20 | -7.60 | -8.46% | 606,495 |
| 2026-07-18 | 92.50 | 92.50 | 89.70 | 89.80 | -2.70 | -2.92% | 262,185 |
| 2026-07-17 | 91.30 | 92.60 | 90.80 | 92.50 | +1.40 | +1.54% | 459,169 |
| 2026-07-16 | 96.00 | 97.10 | 87.50 | 91.10 | -4.70 | -4.91% | 738,737 |
| 2026-07-15 | 100.00 | 103.00 | 95.10 | 95.80 | -2.80 | -2.84% | 609,691 |
| 2026-07-14 | 102.50 | 103.00 | 97.60 | 98.60 | -3.40 | -3.33% | 565,627 |
| 2026-07-11 | 102.50 | 103.00 | 97.60 | 98.60 | -3.40 | -3.33% | 565,627 |
| 2026-07-10 | 102.00 | 104.50 | 99.90 | 102.00 | 0.00 | 0.00% | 664,568 |
| 2026-07-09 | 112.50 | 112.50 | 100.50 | 102.00 | -9.50 | -8.52% | 2,118,694 |
| 2026-07-08 | 102.50 | 111.50 | 102.50 | 111.50 | +10.00 | +9.85% | 1,326,269 |
| 2026-07-07 | 101.50 | 103.00 | 99.90 | 101.50 | -1.00 | -0.98% | 553,140 |
| 2026-07-04 | 98.90 | 104.00 | 97.30 | 102.50 | +3.40 | +3.43% | 788,120 |
| 2026-07-03 | 100.50 | 104.00 | 99.00 | 99.10 | +0.30 | +0.30% | 610,477 |
| 2026-07-02 | 98.50 | 100.00 | 96.90 | 98.80 | +2.10 | +2.17% | 510,018 |
| 2026-07-01 | 98.00 | 99.00 | 96.00 | 96.70 | -0.50 | -0.51% | 356,884 |