6829 千附精密
上櫃 ｜ 半導體業
收盤價
214.50
▼-9.50
(-4.24%)
2026-06-27
本益比
51.19
殖利率
0.00%
股價淨值比
6.23
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 221.50 | 231.00 | 210.50 | 214.50 | -9.50 | -4.24% | 1,852,000 |
| 2026-06-26 | 239.00 | 241.00 | 220.00 | 224.00 | -2.50 | -1.10% | 3,151,000 |
| 2026-06-25 | 214.00 | 226.50 | 211.50 | 226.50 | +20.50 | +9.95% | 3,734,000 |
| 2026-06-24 | 210.00 | 214.00 | 201.00 | 206.00 | -1.50 | -0.72% | 661,000 |
| 2026-06-23 | 205.50 | 209.50 | 202.00 | 207.50 | +4.00 | +1.97% | 697,000 |
| 2026-06-20 | 202.00 | 207.00 | 201.00 | 203.50 | +2.00 | +0.99% | 714,000 |
| 2026-06-19 | 202.00 | 207.00 | 201.00 | 203.50 | +2.00 | +0.99% | 714,000 |
| 2026-06-17 | 206.00 | 219.00 | 206.00 | 210.00 | +10.50 | +5.26% | 1,852,000 |
| 2026-06-16 | 203.00 | 204.50 | 197.00 | 199.50 | +0.50 | +0.25% | 433,000 |
| 2026-06-13 | 197.00 | 199.00 | 193.00 | 199.00 | +8.50 | +4.46% | 422,000 |
| 2026-06-12 | 190.50 | 196.50 | 183.50 | 190.50 | -2.50 | -1.30% | 544,000 |
| 2026-06-11 | 199.50 | 209.50 | 192.50 | 193.00 | -12.00 | -5.85% | 661,000 |
| 2026-06-10 | 202.50 | 207.50 | 200.00 | 205.00 | +5.50 | +2.76% | 481,000 |
| 2026-06-09 | 182.00 | 200.50 | 182.00 | 199.50 | -2.50 | -1.24% | 796,000 |
| 2026-06-06 | 203.50 | 206.50 | 197.50 | 202.00 | -5.50 | -2.65% | 508,000 |
| 2026-06-05 | 214.00 | 219.50 | 206.00 | 207.50 | -13.00 | -5.90% | 874,000 |
| 2026-06-04 | 226.00 | 238.50 | 219.50 | 220.50 | -4.50 | -2.00% | 1,493,000 |
| 2026-06-03 | 249.00 | 250.00 | 221.00 | 225.00 | -20.50 | -8.35% | 3,081,000 |
| 2026-06-02 | 230.00 | 245.50 | 225.50 | 245.50 | +22.00 | +9.84% | 2,026,000 |
| 2026-05-30 | 225.00 | 225.00 | 221.00 | 223.50 | +7.50 | +3.47% | 378,000 |
| 2026-05-29 | 218.00 | 220.00 | 207.00 | 216.00 | +5.00 | +2.37% | 312,000 |
| 2026-05-28 | 225.00 | 225.00 | 211.00 | 211.00 | -6.50 | -2.99% | 276,000 |
| 2026-05-27 | 226.50 | 229.00 | 217.50 | 217.50 | -8.00 | -3.55% | 458,000 |
| 2026-05-26 | 218.00 | 226.00 | 213.00 | 225.50 | +14.00 | +6.62% | 645,000 |
| 2026-05-23 | 211.50 | 211.50 | 207.50 | 211.50 | +19.00 | +9.87% | 525,000 |
| 2026-05-22 | 189.00 | 193.00 | 184.00 | 192.50 | +8.50 | +4.62% | 219,000 |
| 2026-05-21 | 189.00 | 189.00 | 179.00 | 184.00 | -2.00 | -1.08% | 186,000 |
| 2026-05-20 | 187.50 | 187.50 | 182.00 | 186.00 | +3.50 | +1.92% | 202,000 |
| 2026-05-19 | 189.00 | 189.00 | 182.00 | 182.50 | -15.50 | -7.83% | 467,000 |
| 2026-05-16 | 205.00 | 214.00 | 198.00 | 198.00 | -4.50 | -2.22% | 2,099,000 |