6799 來頡
上市 ｜ 半導體業
收盤價
87.80
▲+2.60
(+3.05%)
2026-09-25
本益比
17.02
殖利率
2.85%
股價淨值比
2.31
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 85.00 | 88.70 | 85.00 | 87.80 | +2.60 | +3.05% | 496,570 |
| 2026-09-24 | 84.90 | 88.30 | 83.80 | 85.20 | +1.40 | +1.67% | 554,825 |
| 2026-09-23 | 84.70 | 84.70 | 83.10 | 83.80 | -0.30 | -0.36% | 125,636 |
| 2026-09-22 | 81.40 | 85.10 | 81.40 | 84.10 | +2.90 | +3.57% | 458,506 |
| 2026-09-19 | 79.50 | 82.30 | 79.40 | 81.20 | +2.80 | +3.57% | 274,151 |
| 2026-09-18 | 77.70 | 79.10 | 77.70 | 78.40 | +0.90 | +1.16% | 97,374 |
| 2026-09-17 | 78.30 | 78.30 | 77.30 | 77.50 | -1.20 | -1.52% | 82,153 |
| 2026-09-16 | 77.90 | 79.50 | 77.30 | 78.70 | 0.00 | 0.00% | 104,381 |
| 2026-09-15 | 78.20 | 79.20 | 77.90 | 78.70 | -0.10 | -0.13% | 125,714 |
| 2026-09-12 | 80.00 | 80.00 | 78.50 | 78.80 | -1.60 | -1.99% | 115,992 |
| 2026-09-11 | 78.40 | 80.40 | 78.30 | 80.40 | +2.10 | +2.68% | 126,169 |
| 2026-09-10 | 79.40 | 79.40 | 78.30 | 78.30 | -1.30 | -1.63% | 125,830 |
| 2026-09-09 | 80.80 | 80.80 | 79.10 | 79.60 | -1.00 | -1.24% | 111,209 |
| 2026-09-08 | 81.60 | 81.60 | 80.00 | 80.60 | +0.40 | +0.50% | 104,959 |
| 2026-09-05 | 82.60 | 83.10 | 80.00 | 80.20 | -1.40 | -1.72% | 147,612 |
| 2026-09-04 | 80.70 | 82.50 | 80.70 | 81.60 | -0.30 | -0.37% | 89,152 |
| 2026-09-03 | 80.60 | 83.00 | 80.60 | 81.90 | +0.90 | +1.11% | 162,505 |
| 2026-09-02 | 80.80 | 81.40 | 79.70 | 81.00 | +0.50 | +0.62% | 135,449 |
| 2026-09-01 | 82.60 | 82.60 | 80.50 | 80.50 | -1.40 | -1.71% | 204,642 |
| 2026-08-29 | 81.80 | 82.00 | 80.40 | 81.90 | +0.50 | +0.61% | 157,608 |
| 2026-08-28 | 79.30 | 81.60 | 79.30 | 81.40 | +2.10 | +2.65% | 191,862 |
| 2026-08-27 | 78.00 | 79.30 | 77.00 | 79.30 | +0.70 | +0.89% | 224,862 |
| 2026-08-26 | 79.10 | 79.40 | 78.50 | 78.60 | -0.50 | -0.63% | 112,273 |
| 2026-08-25 | 78.40 | 80.70 | 78.40 | 79.10 | -0.10 | -0.13% | 82,584 |
| 2026-08-22 | 79.70 | 79.70 | 78.20 | 79.20 | +1.10 | +1.41% | 149,111 |
| 2026-08-21 | 77.70 | 79.60 | 77.40 | 78.10 | -0.70 | -0.89% | 253,589 |
| 2026-08-20 | 81.80 | 82.30 | 78.70 | 78.80 | 0.00 | 0.00% | 287,288 |
| 2026-08-19 | 84.60 | 84.80 | 83.90 | 84.10 | -0.50 | -0.59% | 119,054 |
| 2026-08-18 | 86.20 | 86.20 | 84.50 | 84.60 | -1.50 | -1.74% | 207,673 |
| 2026-08-15 | 86.20 | 87.20 | 85.80 | 86.10 | +0.60 | +0.70% | 128,484 |