6799 來頡
上市 ｜ 半導體業
收盤價
90.80
▲+1.90
(+2.14%)
2026-05-13
本益比
25.01
殖利率
2.75%
股價淨值比
2.48
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 89.70 | 91.70 | 89.40 | 90.80 | +1.90 | +2.14% | 511,377 |
| 2026-05-12 | 88.80 | 90.70 | 87.00 | 88.90 | 0.00 | 0.00% | 363,924 |
| 2026-05-09 | 90.40 | 90.40 | 88.60 | 88.90 | +0.40 | +0.45% | 308,797 |
| 2026-05-08 | 92.70 | 93.20 | 88.40 | 88.50 | -3.00 | -3.28% | 504,975 |
| 2026-05-07 | 91.00 | 93.00 | 90.30 | 91.50 | +1.70 | +1.89% | 441,837 |
| 2026-05-06 | 89.10 | 91.30 | 88.80 | 89.80 | +1.80 | +2.05% | 469,728 |
| 2026-05-05 | 89.00 | 90.70 | 87.20 | 88.00 | -1.50 | -1.68% | 300,123 |
| 2026-05-02 | 89.00 | 90.70 | 87.20 | 88.00 | -1.50 | -1.68% | 300,123 |
| 2026-05-01 | 88.00 | 90.40 | 87.50 | 89.50 | +0.70 | +0.79% | 278,747 |
| 2026-04-30 | 88.30 | 90.50 | 87.60 | 88.80 | -1.30 | -1.44% | 394,040 |
| 2026-04-29 | 96.00 | 96.00 | 88.10 | 90.10 | -2.60 | -2.80% | 1,069,713 |
| 2026-04-28 | 87.80 | 93.70 | 87.50 | 92.70 | +7.10 | +8.29% | 1,546,418 |
| 2026-04-25 | 92.90 | 93.70 | 83.00 | 85.60 | -5.50 | -6.04% | 895,447 |
| 2026-04-24 | 88.40 | 92.20 | 87.20 | 91.10 | +3.20 | +3.64% | 1,079,370 |
| 2026-04-23 | 82.00 | 88.40 | 81.90 | 87.90 | +6.00 | +7.33% | 762,508 |
| 2026-04-22 | 81.20 | 82.70 | 81.20 | 81.90 | +1.70 | +2.12% | 274,966 |
| 2026-04-21 | 80.00 | 80.80 | 79.10 | 80.20 | +0.90 | +1.13% | 202,768 |
| 2026-04-18 | 78.30 | 79.30 | 77.50 | 79.30 | +0.80 | +1.02% | 126,872 |
| 2026-04-17 | 78.40 | 80.80 | 78.00 | 78.50 | +1.10 | +1.42% | 272,363 |
| 2026-04-16 | 78.10 | 78.40 | 76.70 | 77.40 | -0.40 | -0.51% | 170,385 |
| 2026-04-15 | 75.40 | 77.90 | 74.80 | 77.80 | +2.50 | +3.32% | 125,458 |
| 2026-04-14 | 75.60 | 76.10 | 75.20 | 75.30 | +0.20 | +0.27% | 115,978 |
| 2026-04-11 | 76.10 | 76.60 | 75.00 | 75.10 | -0.50 | -0.66% | 124,384 |
| 2026-04-10 | 75.80 | 75.80 | 74.70 | 75.60 | +1.80 | +2.44% | 59,630 |
| 2026-04-09 | 74.70 | 74.70 | 73.80 | 73.80 | 0.00 | 0.00% | 37,763 |
| 2026-04-08 | 74.60 | 74.60 | 73.20 | 73.80 | -0.90 | -1.20% | 150,014 |
| 2026-04-07 | 74.60 | 74.60 | 73.20 | 73.80 | -0.90 | -1.20% | 150,014 |
| 2026-04-04 | 74.60 | 74.60 | 73.20 | 73.80 | -0.90 | -1.20% | 150,014 |
| 2026-04-03 | 75.10 | 75.50 | 74.00 | 74.70 | +1.10 | +1.49% | 77,861 |
| 2026-04-02 | 74.50 | 76.30 | 73.00 | 73.60 | -2.80 | -3.66% | 218,218 |