6829 千附精密
上櫃 ｜ 半導體業
收盤價
209.50
▲+2.50
(+1.21%)
2026-09-26
本益比
39.23
殖利率
0.00%
股價淨值比
6.49
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 210.50 | 211.00 | 205.00 | 209.50 | +2.50 | +1.21% | 384,000 |
| 2026-09-25 | 210.50 | 211.00 | 205.00 | 209.50 | +2.50 | +1.21% | 384,000 |
| 2026-09-24 | 210.00 | 212.50 | 207.00 | 207.00 | -3.00 | -1.43% | 672,000 |
| 2026-09-23 | 220.50 | 220.50 | 209.00 | 210.00 | -7.50 | -3.45% | 1,173,000 |
| 2026-09-22 | 225.00 | 225.00 | 215.00 | 217.50 | -7.00 | -3.12% | 682,000 |
| 2026-09-19 | 215.00 | 232.50 | 214.00 | 224.50 | +13.00 | +6.15% | 1,000,000 |
| 2026-09-18 | 213.00 | 217.50 | 211.00 | 211.50 | -1.00 | -0.47% | 527,000 |
| 2026-09-17 | 204.00 | 213.00 | 204.00 | 212.50 | +8.50 | +4.17% | 622,000 |
| 2026-09-16 | 211.00 | 213.00 | 202.50 | 204.00 | -11.50 | -5.34% | 1,228,000 |
| 2026-09-15 | 222.00 | 229.50 | 215.50 | 215.50 | -12.50 | -5.48% | 1,008,000 |
| 2026-09-12 | 231.50 | 235.50 | 228.00 | 228.00 | -11.50 | -4.80% | 1,099,000 |
| 2026-09-11 | 254.00 | 254.00 | 237.00 | 239.50 | -14.50 | -5.71% | 1,493,000 |
| 2026-09-10 | 249.50 | 264.00 | 247.00 | 254.00 | +13.00 | +5.39% | 2,006,000 |
| 2026-09-09 | 259.00 | 261.00 | 239.50 | 241.00 | -17.00 | -6.59% | 1,112,000 |
| 2026-09-08 | 247.00 | 265.00 | 245.00 | 258.00 | +14.50 | +5.95% | 1,666,000 |
| 2026-09-05 | 237.00 | 243.50 | 233.00 | 243.50 | +12.00 | +5.18% | 619,000 |
| 2026-09-04 | 246.00 | 246.00 | 231.50 | 231.50 | -11.50 | -4.73% | 875,000 |
| 2026-09-03 | 255.00 | 256.50 | 241.50 | 243.00 | -8.00 | -3.19% | 1,094,000 |
| 2026-09-02 | 249.50 | 255.00 | 240.50 | 251.00 | +6.00 | +2.45% | 1,293,000 |
| 2026-09-01 | 235.50 | 256.50 | 234.50 | 245.00 | +7.00 | +2.94% | 1,363,000 |
| 2026-08-29 | 244.50 | 246.50 | 230.50 | 238.00 | -2.50 | -1.04% | 1,160,000 |
| 2026-08-28 | 244.00 | 255.00 | 240.50 | 240.50 | +1.50 | +0.63% | 2,301,000 |
| 2026-08-27 | 219.00 | 239.00 | 218.00 | 239.00 | +21.50 | +9.89% | 1,649,000 |
| 2026-08-26 | 214.00 | 219.00 | 210.50 | 217.50 | +2.50 | +1.16% | 455,000 |
| 2026-08-25 | 206.50 | 218.00 | 206.50 | 215.00 | +5.00 | +2.38% | 594,000 |
| 2026-08-22 | 215.00 | 215.00 | 205.50 | 210.00 | -4.00 | -1.87% | 454,000 |
| 2026-08-21 | 215.00 | 223.50 | 213.00 | 214.00 | +0.50 | +0.23% | 662,000 |
| 2026-08-20 | 216.00 | 222.00 | 213.00 | 213.50 | -7.00 | -3.17% | 700,000 |
| 2026-08-19 | 242.50 | 242.50 | 220.50 | 220.50 | -18.00 | -7.55% | 1,202,000 |
| 2026-08-18 | 240.00 | 244.50 | 232.00 | 238.50 | -5.50 | -2.25% | 2,292,000 |