6909 創控
上市 ｜ 半導體業
收盤價
40.70
▼-0.15
(-0.37%)
2026-08-11
本益比
50.25
殖利率
2.46%
股價淨值比
2.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 41.00 | 41.40 | 40.40 | 40.70 | -0.15 | -0.37% | 189,748 |
| 2026-08-08 | 41.15 | 41.15 | 39.90 | 40.85 | -0.30 | -0.73% | 185,354 |
| 2026-08-07 | 41.50 | 41.70 | 41.05 | 41.15 | +0.95 | +2.36% | 209,921 |
| 2026-08-06 | 39.95 | 40.60 | 39.55 | 40.20 | +0.15 | +0.37% | 287,500 |
| 2026-08-05 | 40.25 | 41.15 | 39.30 | 40.05 | -0.30 | -0.74% | 315,746 |
| 2026-08-04 | 39.50 | 40.70 | 39.25 | 40.35 | +2.85 | +7.60% | 297,896 |
| 2026-08-01 | 38.10 | 39.15 | 37.15 | 37.50 | -0.70 | -1.83% | 350,394 |
| 2026-07-31 | 40.00 | 40.00 | 36.60 | 38.20 | -1.45 | -3.66% | 744,920 |
| 2026-07-30 | 39.65 | 40.50 | 39.45 | 39.65 | -1.80 | -4.34% | 493,090 |
| 2026-07-29 | 42.00 | 42.25 | 40.60 | 41.45 | -0.25 | -0.60% | 349,611 |
| 2026-07-28 | 42.95 | 43.20 | 41.50 | 41.70 | -1.50 | -3.47% | 402,606 |
| 2026-07-25 | 44.05 | 44.15 | 42.60 | 43.20 | -0.35 | -0.80% | 264,947 |
| 2026-07-24 | 43.80 | 44.30 | 43.45 | 43.55 | +0.20 | +0.46% | 320,584 |
| 2026-07-23 | 42.80 | 43.40 | 42.75 | 43.35 | +0.80 | +1.88% | 320,563 |
| 2026-07-22 | 43.80 | 45.05 | 41.55 | 42.55 | -1.35 | -3.08% | 505,594 |
| 2026-07-21 | 46.00 | 46.20 | 43.50 | 43.90 | -3.00 | -6.40% | 800,993 |
| 2026-07-18 | 47.95 | 48.30 | 46.90 | 46.90 | -1.05 | -2.19% | 407,354 |
| 2026-07-17 | 48.20 | 48.20 | 46.90 | 47.95 | +0.55 | +1.16% | 446,132 |
| 2026-07-16 | 48.25 | 48.75 | 45.30 | 47.40 | -2.45 | -4.91% | 1,271,483 |
| 2026-07-15 | 51.50 | 52.00 | 49.30 | 49.85 | -1.45 | -2.83% | 621,650 |
| 2026-07-14 | 53.00 | 53.30 | 51.20 | 51.30 | -1.40 | -2.66% | 431,090 |
| 2026-07-11 | 53.00 | 53.30 | 51.20 | 51.30 | -1.40 | -2.66% | 431,090 |
| 2026-07-10 | 54.10 | 54.10 | 51.90 | 52.70 | -1.40 | -2.59% | 964,752 |
| 2026-07-09 | 58.70 | 59.30 | 54.00 | 54.10 | -3.50 | -6.08% | 1,328,981 |
| 2026-07-08 | 59.30 | 61.50 | 57.50 | 57.60 | -2.10 | -3.52% | 1,514,612 |
| 2026-07-07 | 57.90 | 60.50 | 57.60 | 59.70 | +0.70 | +1.19% | 1,234,334 |
| 2026-07-04 | 61.00 | 61.50 | 58.20 | 59.00 | -1.60 | -2.64% | 4,307,169 |
| 2026-07-03 | 55.90 | 60.60 | 55.00 | 60.60 | +5.50 | +9.98% | 3,568,649 |
| 2026-07-02 | 56.50 | 56.50 | 55.00 | 55.10 | -0.40 | -0.72% | 726,106 |
| 2026-07-01 | 55.50 | 58.00 | 54.70 | 55.50 | +0.50 | +0.91% | 1,090,058 |