6829 千附精密
上櫃 ｜ 半導體業
收盤價
200.00
▲+8.50
(+4.44%)
2026-08-11
本益比
47.73
殖利率
0.00%
股價淨值比
5.81
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 194.00 | 201.00 | 188.50 | 200.00 | +8.50 | +4.44% | 882,000 |
| 2026-08-08 | 196.00 | 201.50 | 189.50 | 191.50 | -4.50 | -2.30% | 825,000 |
| 2026-08-07 | 189.50 | 198.50 | 187.50 | 196.00 | +8.00 | +4.26% | 474,000 |
| 2026-08-06 | 186.50 | 189.00 | 184.50 | 188.00 | +6.50 | +3.58% | 392,000 |
| 2026-08-04 | 168.50 | 178.50 | 167.00 | 173.50 | +2.00 | +1.17% | 411,000 |
| 2026-08-01 | 170.00 | 172.50 | 164.50 | 171.50 | +12.50 | +7.86% | 696,000 |
| 2026-07-31 | 163.00 | 170.50 | 157.00 | 159.00 | -10.00 | -5.92% | 664,000 |
| 2026-07-30 | 181.00 | 183.00 | 162.50 | 169.00 | -11.00 | -6.11% | 1,094,000 |
| 2026-07-29 | 185.50 | 188.00 | 179.50 | 180.00 | -10.50 | -5.51% | 596,000 |
| 2026-07-28 | 196.00 | 196.00 | 186.00 | 190.50 | -5.00 | -2.56% | 689,000 |
| 2026-07-25 | 195.00 | 203.00 | 194.50 | 195.50 | -1.50 | -0.76% | 886,000 |
| 2026-07-24 | 210.00 | 210.50 | 194.50 | 197.00 | -15.00 | -7.08% | 1,200,000 |
| 2026-07-23 | 207.00 | 214.00 | 207.00 | 212.00 | +5.50 | +2.66% | 1,085,000 |
| 2026-07-22 | 196.50 | 209.50 | 193.00 | 206.50 | +12.00 | +6.17% | 1,210,000 |
| 2026-07-21 | 203.00 | 211.00 | 194.50 | 194.50 | -14.00 | -6.71% | 1,883,000 |
| 2026-07-18 | 212.00 | 220.50 | 208.50 | 208.50 | -23.00 | -9.94% | 2,080,000 |
| 2026-07-17 | 248.50 | 256.50 | 231.50 | 231.50 | -25.50 | -9.92% | 2,316,000 |
| 2026-07-16 | 263.00 | 266.00 | 243.50 | 257.00 | +0.50 | +0.19% | 5,274,000 |
| 2026-07-15 | 229.50 | 256.50 | 227.50 | 256.50 | +23.00 | +9.85% | 7,751,000 |
| 2026-07-14 | 228.00 | 242.00 | 227.00 | 233.50 | +11.50 | +5.18% | 2,572,000 |
| 2026-07-11 | 225.00 | 232.00 | 219.00 | 222.00 | +6.00 | +2.78% | 1,329,000 |
| 2026-07-10 | 225.00 | 232.00 | 219.00 | 222.00 | +6.00 | +2.78% | 1,329,000 |
| 2026-07-09 | 206.00 | 218.50 | 202.50 | 216.00 | 0.00 | 0.00% | 694,000 |
| 2026-07-08 | 226.00 | 227.50 | 207.00 | 208.50 | -15.50 | -6.92% | 1,094,000 |
| 2026-07-07 | 236.00 | 236.00 | 224.00 | 224.00 | -9.50 | -4.07% | 1,109,000 |
| 2026-07-04 | 219.00 | 241.00 | 217.00 | 233.50 | +13.00 | +5.90% | 2,062,000 |
| 2026-07-03 | 215.00 | 228.50 | 211.50 | 220.50 | +3.50 | +1.61% | 867,000 |
| 2026-07-02 | 224.00 | 230.50 | 217.00 | 217.00 | -5.50 | -2.47% | 990,000 |
| 2026-07-01 | 224.50 | 230.00 | 222.00 | 222.50 | -2.00 | -0.89% | 1,335,000 |
| 2026-06-30 | 218.00 | 226.50 | 212.00 | 224.50 | +10.00 | +4.66% | 1,478,000 |