6962 奕力-KY
上市 ｜ 半導體業
收盤價
31.05
▼-0.30
(-0.96%)
2026-08-11
本益比
21.27
殖利率
3.22%
股價淨值比
0.75
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 31.50 | 31.55 | 31.05 | 31.05 | -0.30 | -0.96% | 885,308 |
| 2026-08-08 | 31.50 | 31.50 | 30.60 | 31.35 | +0.15 | +0.48% | 984,310 |
| 2026-08-07 | 31.75 | 31.95 | 31.15 | 31.20 | +0.05 | +0.16% | 1,360,713 |
| 2026-08-06 | 30.75 | 31.45 | 30.70 | 31.15 | -0.10 | -0.32% | 1,270,878 |
| 2026-08-05 | 30.85 | 31.70 | 30.50 | 31.25 | +0.30 | +0.97% | 1,091,299 |
| 2026-08-04 | 30.40 | 31.10 | 30.10 | 30.95 | +1.95 | +6.72% | 1,469,790 |
| 2026-08-01 | 29.15 | 29.80 | 28.60 | 29.00 | 0.00 | 0.00% | 1,721,177 |
| 2026-07-31 | 31.00 | 31.00 | 29.45 | 30.15 | -0.35 | -1.15% | 3,851,478 |
| 2026-07-30 | 31.05 | 31.55 | 30.50 | 30.50 | -1.65 | -5.13% | 3,270,704 |
| 2026-07-29 | 33.10 | 33.10 | 31.95 | 32.15 | -0.45 | -1.38% | 1,480,585 |
| 2026-07-28 | 32.60 | 33.10 | 32.50 | 32.60 | -0.35 | -1.06% | 1,227,151 |
| 2026-07-25 | 33.75 | 33.75 | 32.70 | 32.95 | -0.60 | -1.79% | 1,349,684 |
| 2026-07-24 | 33.75 | 34.30 | 33.55 | 33.55 | +0.20 | +0.60% | 1,456,608 |
| 2026-07-23 | 33.05 | 33.60 | 32.75 | 33.35 | +0.85 | +2.62% | 1,344,496 |
| 2026-07-22 | 32.40 | 32.85 | 31.60 | 32.50 | +0.05 | +0.15% | 2,458,023 |
| 2026-07-21 | 33.85 | 33.95 | 32.35 | 32.45 | -1.85 | -5.39% | 3,465,010 |
| 2026-07-18 | 34.90 | 34.95 | 34.25 | 34.30 | -0.75 | -2.14% | 1,226,807 |
| 2026-07-17 | 34.50 | 35.20 | 34.35 | 35.05 | +1.15 | +3.39% | 1,865,906 |
| 2026-07-16 | 35.20 | 35.20 | 33.05 | 33.90 | -1.00 | -2.87% | 3,058,417 |
| 2026-07-15 | 36.75 | 36.75 | 34.50 | 34.90 | -1.05 | -2.92% | 3,543,010 |
| 2026-07-14 | 37.50 | 37.50 | 35.90 | 35.95 | -1.30 | -3.49% | 3,507,534 |
| 2026-07-11 | 37.50 | 37.50 | 35.90 | 35.95 | -1.30 | -3.49% | 3,507,534 |
| 2026-07-10 | 38.15 | 38.30 | 36.50 | 37.25 | -0.70 | -1.84% | 3,236,979 |
| 2026-07-09 | 39.25 | 39.80 | 37.85 | 37.95 | -1.30 | -3.31% | 3,478,781 |
| 2026-07-08 | 39.40 | 40.30 | 38.75 | 39.25 | +0.35 | +0.90% | 3,934,321 |
| 2026-07-07 | 38.10 | 39.25 | 38.10 | 38.90 | +0.40 | +1.04% | 3,368,518 |
| 2026-07-04 | 37.75 | 39.15 | 37.40 | 38.50 | +0.60 | +1.58% | 2,262,073 |
| 2026-07-03 | 39.00 | 39.40 | 37.90 | 37.90 | -0.75 | -1.94% | 2,138,039 |
| 2026-07-02 | 38.55 | 39.25 | 37.25 | 38.65 | +1.25 | +3.34% | 3,772,237 |
| 2026-07-01 | 36.60 | 38.10 | 36.55 | 37.40 | +0.80 | +2.19% | 2,983,300 |