6962 奕力-KY
上市 ｜ 半導體業
收盤價
31.45
▼-0.10
(-0.32%)
2026-09-26
本益比
21.54
殖利率
3.18%
股價淨值比
0.78
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 31.60 | 31.60 | 31.25 | 31.45 | -0.10 | -0.32% | 686,362 |
| 2026-09-25 | 32.15 | 32.15 | 31.55 | 31.55 | -0.35 | -1.10% | 1,160,548 |
| 2026-09-24 | 31.45 | 32.05 | 31.30 | 31.90 | +0.70 | +2.24% | 1,800,838 |
| 2026-09-23 | 31.10 | 31.30 | 30.75 | 31.20 | +0.30 | +0.97% | 973,586 |
| 2026-09-22 | 31.15 | 31.30 | 30.85 | 30.90 | 0.00 | 0.00% | 1,036,957 |
| 2026-09-19 | 31.00 | 31.15 | 30.70 | 30.90 | +0.10 | +0.32% | 917,263 |
| 2026-09-18 | 30.55 | 30.85 | 30.55 | 30.80 | +0.25 | +0.82% | 646,316 |
| 2026-09-17 | 30.90 | 31.00 | 30.55 | 30.55 | -0.20 | -0.65% | 720,664 |
| 2026-09-16 | 30.15 | 31.15 | 30.10 | 30.75 | +0.35 | +1.15% | 1,099,973 |
| 2026-09-15 | 30.40 | 30.55 | 30.25 | 30.40 | -0.40 | -1.30% | 1,073,054 |
| 2026-09-12 | 31.00 | 31.00 | 30.55 | 30.80 | -0.30 | -0.96% | 1,052,178 |
| 2026-09-11 | 31.30 | 31.40 | 30.95 | 31.10 | -0.15 | -0.48% | 1,119,643 |
| 2026-09-10 | 32.25 | 32.50 | 31.25 | 31.25 | -0.55 | -1.73% | 1,844,932 |
| 2026-09-09 | 32.30 | 32.40 | 31.80 | 31.80 | -0.15 | -0.47% | 1,024,513 |
| 2026-09-08 | 32.10 | 32.30 | 31.45 | 31.95 | +0.15 | +0.47% | 1,115,333 |
| 2026-09-05 | 32.30 | 32.55 | 31.80 | 31.80 | -0.50 | -1.55% | 1,776,312 |
| 2026-09-04 | 32.15 | 33.00 | 32.15 | 32.30 | -0.15 | -0.46% | 2,236,564 |
| 2026-09-03 | 31.95 | 33.85 | 31.90 | 32.45 | +0.90 | +2.85% | 11,035,205 |
| 2026-09-02 | 30.85 | 31.55 | 30.85 | 31.55 | +0.40 | +1.28% | 6,410,031 |
| 2026-09-01 | 31.55 | 31.60 | 31.00 | 31.15 | -0.20 | -0.64% | 1,585,897 |
| 2026-08-29 | 32.05 | 32.15 | 31.30 | 31.35 | -0.35 | -1.10% | 1,774,246 |
| 2026-08-28 | 31.60 | 32.35 | 31.45 | 31.70 | +0.45 | +1.44% | 2,316,394 |
| 2026-08-27 | 31.40 | 31.40 | 30.70 | 31.25 | -0.10 | -0.32% | 1,140,273 |
| 2026-08-26 | 31.35 | 31.90 | 31.25 | 31.35 | +0.15 | +0.48% | 1,491,583 |
| 2026-08-25 | 31.00 | 31.35 | 30.65 | 31.20 | +0.20 | +0.65% | 1,699,781 |
| 2026-08-22 | 31.00 | 31.25 | 30.55 | 31.00 | +0.35 | +1.14% | 1,672,524 |
| 2026-08-21 | 29.80 | 31.00 | 29.65 | 30.65 | +0.45 | +1.49% | 1,419,344 |
| 2026-08-20 | 30.95 | 31.00 | 30.20 | 30.20 | -0.75 | -2.42% | 1,780,408 |
| 2026-08-19 | 30.75 | 31.30 | 30.50 | 30.95 | +0.20 | +0.65% | 1,306,862 |
| 2026-08-18 | 32.10 | 32.20 | 30.35 | 30.75 | -2.95 | -8.75% | 7,264,481 |