6829 千附精密
上櫃 ｜ 半導體業
收盤價
215.00
▼-10.50
(-4.66%)
2026-05-13
本益比
51.31
殖利率
0.00%
股價淨值比
6.24
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 215.00 | 224.00 | 209.00 | 215.00 | -10.50 | -4.66% | 3,372,000 |
| 2026-05-12 | 229.00 | 236.50 | 225.50 | 225.50 | -25.00 | -9.98% | 1,464,000 |
| 2026-05-09 | 255.50 | 264.00 | 250.50 | 250.50 | -27.50 | -9.89% | 3,424,000 |
| 2026-05-08 | 265.50 | 279.00 | 257.50 | 278.00 | +13.00 | +4.91% | 486,000 |
| 2026-05-07 | 269.50 | 269.50 | 246.00 | 265.00 | -8.00 | -2.93% | 601,000 |
| 2026-05-06 | 268.00 | 280.00 | 262.50 | 273.00 | +3.00 | +1.11% | 404,000 |
| 2026-05-05 | 258.00 | 270.00 | 250.00 | 270.00 | +24.50 | +9.98% | 507,000 |
| 2026-05-02 | 247.00 | 254.00 | 245.00 | 245.50 | +5.50 | +2.29% | 487,000 |
| 2026-05-01 | 247.00 | 254.00 | 245.00 | 245.50 | +5.50 | +2.29% | 487,000 |
| 2026-04-30 | 230.00 | 246.00 | 226.00 | 240.00 | 0.00 | 0.00% | 377,000 |
| 2026-04-29 | 256.00 | 259.50 | 240.00 | 240.00 | +4.00 | +1.69% | 969,000 |
| 2026-04-28 | 236.00 | 242.00 | 226.00 | 236.00 | +15.00 | +6.79% | 757,000 |
| 2026-04-25 | 245.00 | 245.00 | 212.00 | 221.00 | -14.50 | -6.16% | 1,366,000 |
| 2026-04-24 | 287.50 | 287.50 | 235.50 | 235.50 | -26.00 | -9.94% | 2,029,000 |
| 2026-04-23 | 261.50 | 261.50 | 261.50 | 261.50 | +23.50 | +9.87% | 745,000 |
| 2026-04-22 | 238.00 | 238.00 | 238.00 | 238.00 | +21.50 | +9.93% | 747,000 |
| 2026-04-21 | 213.50 | 216.50 | 213.50 | 216.50 | +19.50 | +9.90% | 742,000 |
| 2026-04-18 | 185.50 | 197.00 | 185.50 | 197.00 | +17.50 | +9.75% | 4,194,000 |
| 2026-04-17 | 168.00 | 179.50 | 166.00 | 179.50 | +16.00 | +9.79% | 5,339,000 |
| 2026-04-16 | 155.00 | 163.50 | 151.50 | 163.50 | +14.50 | +9.73% | 4,845,000 |
| 2026-04-15 | 146.50 | 152.50 | 145.00 | 149.00 | +10.00 | +7.19% | 4,751,000 |
| 2026-04-14 | 136.00 | 141.00 | 133.50 | 139.00 | +3.00 | +2.21% | 2,617,000 |
| 2026-04-11 | 127.50 | 139.00 | 127.00 | 136.00 | +9.50 | +7.51% | 2,776,000 |
| 2026-04-10 | 129.00 | 130.00 | 125.50 | 126.50 | +8.00 | +6.75% | 3,306,000 |
| 2026-04-09 | 119.50 | 120.50 | 118.50 | 118.50 | +0.50 | +0.42% | 345,000 |
| 2026-04-08 | 117.00 | 119.50 | 116.00 | 118.00 | +1.50 | +1.29% | 349,000 |
| 2026-04-07 | 119.50 | 119.50 | 115.00 | 116.50 | -2.50 | -2.10% | 401,000 |
| 2026-04-04 | 119.50 | 119.50 | 115.00 | 116.50 | -2.50 | -2.10% | 401,000 |
| 2026-04-03 | 119.50 | 119.50 | 115.00 | 116.50 | -2.50 | -2.10% | 401,000 |
| 2026-04-02 | 121.00 | 122.00 | 118.00 | 119.00 | +1.50 | +1.28% | 892,000 |