7769 鴻勁
上市 ｜ 半導體業
收盤價
6920.00
▲+165.00
(+2.44%)
2026-06-27
本益比
86.35
殖利率
0.94%
股價淨值比
19.85
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 6960.00 | 7030.00 | 6695.00 | 6920.00 | +165.00 | +2.44% | 545,384 |
| 2026-06-26 | 6635.00 | 6765.00 | 6605.00 | 6755.00 | -55.00 | -0.81% | 623,931 |
| 2026-06-25 | 6990.00 | 7000.00 | 6810.00 | 6810.00 | -105.00 | -1.52% | 615,816 |
| 2026-06-24 | 7010.00 | 7150.00 | 6760.00 | 6915.00 | -60.00 | -0.86% | 1,204,698 |
| 2026-06-23 | 7330.00 | 7410.00 | 6950.00 | 6975.00 | -355.00 | -4.84% | 1,446,331 |
| 2026-06-20 | 7330.00 | 7410.00 | 6950.00 | 6975.00 | -355.00 | -4.84% | 1,446,331 |
| 2026-06-19 | 7430.00 | 7430.00 | 7150.00 | 7330.00 | -30.00 | -0.41% | 478,669 |
| 2026-06-18 | 7205.00 | 7460.00 | 7010.00 | 7360.00 | +155.00 | +2.15% | 598,980 |
| 2026-06-17 | 7425.00 | 7575.00 | 7195.00 | 7205.00 | -5.00 | -0.07% | 459,268 |
| 2026-06-16 | 7395.00 | 7545.00 | 7200.00 | 7210.00 | +155.00 | +2.20% | 618,238 |
| 2026-06-13 | 7000.00 | 7070.00 | 6620.00 | 7055.00 | +215.00 | +3.14% | 794,945 |
| 2026-06-12 | 6895.00 | 7455.00 | 6830.00 | 6840.00 | -105.00 | -1.51% | 877,048 |
| 2026-06-11 | 6920.00 | 7025.00 | 6770.00 | 6945.00 | -90.00 | -1.28% | 941,324 |
| 2026-06-10 | 6595.00 | 7270.00 | 6595.00 | 7035.00 | -240.00 | -3.30% | 942,525 |
| 2026-06-09 | 7195.00 | 7500.00 | 7100.00 | 7275.00 | -110.00 | -1.49% | 688,847 |
| 2026-06-06 | 7480.00 | 7645.00 | 7355.00 | 7385.00 | -140.00 | -1.86% | 435,258 |
| 2026-06-05 | 7480.00 | 7645.00 | 7355.00 | 7385.00 | -140.00 | -1.86% | 435,258 |
| 2026-06-04 | 7120.00 | 7480.00 | 7110.00 | 7175.00 | -340.00 | -4.52% | 1,247,463 |
| 2026-06-03 | 8090.00 | 8165.00 | 7515.00 | 7515.00 | -745.00 | -9.02% | 1,264,343 |
| 2026-06-02 | 8000.00 | 8465.00 | 7815.00 | 8260.00 | +560.00 | +7.27% | 1,880,557 |
| 2026-05-30 | 7945.00 | 8435.00 | 7605.00 | 7700.00 | -100.00 | -1.28% | 1,512,972 |
| 2026-05-29 | 7855.00 | 7980.00 | 7800.00 | 7800.00 | -100.00 | -1.27% | 328,372 |
| 2026-05-28 | 7560.00 | 8045.00 | 7560.00 | 7900.00 | +255.00 | +3.34% | 296,861 |
| 2026-05-27 | 7560.00 | 8045.00 | 7560.00 | 7900.00 | +255.00 | +3.34% | 296,861 |
| 2026-05-26 | 7750.00 | 7785.00 | 7205.00 | 7730.00 | +55.00 | +0.72% | 567,122 |
| 2026-05-23 | 7325.00 | 7675.00 | 7325.00 | 7675.00 | +695.00 | +9.96% | 339,865 |
| 2026-05-22 | 6470.00 | 6995.00 | 6470.00 | 6980.00 | +380.00 | +5.76% | 453,843 |
| 2026-05-21 | 6555.00 | 6780.00 | 6510.00 | 6600.00 | -55.00 | -0.83% | 420,449 |
| 2026-05-20 | 6575.00 | 6975.00 | 6360.00 | 6655.00 | -240.00 | -3.48% | 768,853 |
| 2026-05-19 | 7615.00 | 7615.00 | 6895.00 | 6895.00 | -665.00 | -8.80% | 881,504 |