7769 鴻勁
上市 ｜ 半導體業
收盤價
6320.00
▼-155.00
(-2.39%)
2026-08-11
本益比
78.86
殖利率
1.03%
股價淨值比
18.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 6635.00 | 6720.00 | 6305.00 | 6320.00 | -155.00 | -2.39% | 539,488 |
| 2026-08-08 | 6415.00 | 6550.00 | 6220.00 | 6475.00 | -55.00 | -0.84% | 472,701 |
| 2026-08-07 | 6400.00 | 6600.00 | 6325.00 | 6530.00 | +340.00 | +5.49% | 628,017 |
| 2026-08-06 | 6395.00 | 6505.00 | 6140.00 | 6190.00 | -235.00 | -3.66% | 910,749 |
| 2026-08-05 | 6555.00 | 6680.00 | 6325.00 | 6425.00 | +245.00 | +3.96% | 1,998,471 |
| 2026-08-04 | 6180.00 | 6180.00 | 6180.00 | 6180.00 | +560.00 | +9.96% | 255,029 |
| 2026-08-01 | 5235.00 | 5620.00 | 5060.00 | 5620.00 | 0.00 | 0.00% | 1,628,115 |
| 2026-07-31 | 5685.00 | 5760.00 | 5175.00 | 5175.00 | -575.00 | -10.00% | 1,118,878 |
| 2026-07-30 | 5800.00 | 5960.00 | 5700.00 | 5750.00 | -360.00 | -5.89% | 599,196 |
| 2026-07-29 | 6075.00 | 6205.00 | 5860.00 | 6110.00 | +55.00 | +0.91% | 579,403 |
| 2026-07-28 | 6450.00 | 6450.00 | 6035.00 | 6055.00 | -410.00 | -6.34% | 630,474 |
| 2026-07-25 | 6450.00 | 6680.00 | 6375.00 | 6465.00 | +60.00 | +0.94% | 467,313 |
| 2026-07-24 | 6690.00 | 6710.00 | 6375.00 | 6405.00 | -95.00 | -1.46% | 519,468 |
| 2026-07-23 | 6080.00 | 6500.00 | 6080.00 | 6500.00 | +495.00 | +8.24% | 543,220 |
| 2026-07-22 | 6055.00 | 6160.00 | 5715.00 | 6005.00 | -65.00 | -1.07% | 770,274 |
| 2026-07-21 | 6430.00 | 6460.00 | 6030.00 | 6070.00 | -625.00 | -9.34% | 809,842 |
| 2026-07-18 | 6665.00 | 6730.00 | 6325.00 | 6695.00 | -25.00 | -0.37% | 517,824 |
| 2026-07-17 | 6720.00 | 6855.00 | 6415.00 | 6720.00 | +325.00 | +5.08% | 579,733 |
| 2026-07-16 | 6750.00 | 6750.00 | 6050.00 | 6395.00 | -310.00 | -4.62% | 598,716 |
| 2026-07-15 | 6990.00 | 6995.00 | 6605.00 | 6705.00 | +45.00 | +0.68% | 802,604 |
| 2026-07-14 | 6410.00 | 6660.00 | 6205.00 | 6660.00 | +605.00 | +9.99% | 640,193 |
| 2026-07-11 | 6410.00 | 6660.00 | 6205.00 | 6660.00 | +605.00 | +9.99% | 640,193 |
| 2026-07-10 | 6340.00 | 6340.00 | 6010.00 | 6055.00 | -125.00 | -2.02% | 611,869 |
| 2026-07-09 | 6800.00 | 6865.00 | 6160.00 | 6180.00 | -620.00 | -9.12% | 752,443 |
| 2026-07-08 | 7030.00 | 7030.00 | 6660.00 | 6800.00 | -65.00 | -0.95% | 379,777 |
| 2026-07-07 | 6820.00 | 6945.00 | 6710.00 | 6865.00 | -165.00 | -2.35% | 698,435 |
| 2026-07-04 | 6845.00 | 7080.00 | 6710.00 | 7030.00 | +70.00 | +1.01% | 716,899 |
| 2026-07-03 | 6745.00 | 7115.00 | 6695.00 | 6960.00 | +490.00 | +7.57% | 1,048,749 |
| 2026-07-02 | 6410.00 | 6625.00 | 6305.00 | 6470.00 | +75.00 | +1.17% | 688,870 |
| 2026-07-01 | 6400.00 | 6580.00 | 6230.00 | 6395.00 | -105.00 | -1.62% | 662,739 |