6918 愛派司
上市 ｜ 其他
收盤價
79.20
▲+4.80
(+6.45%)
2026-05-13
本益比
15.97
殖利率
6.31%
股價淨值比
2.14
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 79.50 | 80.00 | 76.60 | 79.20 | +4.80 | +6.45% | 171,380 |
| 2026-05-12 | 74.20 | 74.90 | 74.00 | 74.40 | +0.20 | +0.27% | 44,691 |
| 2026-05-09 | 73.60 | 74.40 | 73.60 | 74.20 | +0.70 | +0.95% | 25,430 |
| 2026-05-08 | 73.60 | 74.00 | 73.40 | 73.50 | -0.10 | -0.14% | 49,364 |
| 2026-05-07 | 74.00 | 74.00 | 73.00 | 73.60 | -0.30 | -0.41% | 72,193 |
| 2026-05-06 | 73.70 | 75.40 | 73.60 | 73.90 | +0.20 | +0.27% | 52,110 |
| 2026-05-05 | 74.30 | 74.30 | 73.70 | 73.70 | -0.60 | -0.81% | 44,012 |
| 2026-05-02 | 74.30 | 74.30 | 73.70 | 73.70 | -0.60 | -0.81% | 44,012 |
| 2026-05-01 | 74.90 | 74.90 | 73.80 | 74.30 | -0.50 | -0.67% | 29,328 |
| 2026-04-30 | 77.90 | 77.90 | 74.70 | 74.80 | -3.10 | -3.98% | 123,197 |
| 2026-04-29 | 73.60 | 78.00 | 72.70 | 77.90 | +3.90 | +5.27% | 177,870 |
| 2026-04-28 | 74.00 | 74.50 | 73.90 | 74.00 | +0.10 | +0.14% | 34,695 |
| 2026-04-25 | 74.10 | 74.60 | 73.60 | 73.90 | 0.00 | 0.00% | 79,583 |
| 2026-04-24 | 74.80 | 75.00 | 73.90 | 73.90 | -0.20 | -0.27% | 99,495 |
| 2026-04-23 | 73.50 | 75.20 | 73.50 | 74.10 | +0.70 | +0.95% | 139,390 |
| 2026-04-22 | 73.70 | 74.10 | 73.20 | 73.40 | -0.60 | -0.81% | 114,578 |
| 2026-04-21 | 74.80 | 74.80 | 73.30 | 74.00 | -0.70 | -0.94% | 83,458 |
| 2026-04-18 | 75.50 | 75.60 | 74.70 | 74.70 | -0.70 | -0.93% | 37,134 |
| 2026-04-17 | 74.60 | 76.90 | 74.50 | 75.40 | +0.90 | +1.21% | 96,367 |
| 2026-04-16 | 74.30 | 75.00 | 74.30 | 74.50 | +0.30 | +0.40% | 57,326 |
| 2026-04-15 | 73.50 | 75.30 | 73.10 | 74.20 | -0.70 | -0.93% | 50,693 |
| 2026-04-14 | 75.50 | 76.80 | 74.50 | 74.90 | -0.60 | -0.79% | 46,273 |
| 2026-04-11 | 77.00 | 77.00 | 75.00 | 75.50 | -1.30 | -1.69% | 90,996 |
| 2026-04-10 | 77.00 | 77.50 | 76.40 | 76.80 | -0.20 | -0.26% | 61,508 |
| 2026-04-09 | 77.10 | 78.50 | 77.00 | 77.00 | -1.50 | -1.91% | 45,539 |
| 2026-04-08 | 78.40 | 79.50 | 78.00 | 78.50 | +0.10 | +0.13% | 15,100 |
| 2026-04-07 | 78.40 | 79.50 | 78.00 | 78.50 | +0.10 | +0.13% | 15,100 |
| 2026-04-04 | 78.40 | 79.50 | 78.00 | 78.50 | +0.10 | +0.13% | 15,100 |
| 2026-04-03 | 79.80 | 79.80 | 77.80 | 78.40 | +0.60 | +0.77% | 15,088 |
| 2026-04-02 | 78.00 | 80.00 | 77.50 | 77.80 | 0.00 | 0.00% | 37,998 |