7769 鴻勁
上市 ｜ 半導體業
收盤價
5975.00
▼-180.00
(-2.92%)
2026-09-25
本益比
61.69
殖利率
1.09%
股價淨值比
18.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 6170.00 | 6200.00 | 5965.00 | 5975.00 | -180.00 | -2.92% | 696,624 |
| 2026-09-24 | 6210.00 | 6225.00 | 5925.00 | 6155.00 | +155.00 | +2.58% | 1,210,764 |
| 2026-09-23 | 6530.00 | 6530.00 | 5920.00 | 6000.00 | -540.00 | -8.26% | 1,732,162 |
| 2026-09-22 | 6225.00 | 6540.00 | 6140.00 | 6540.00 | +405.00 | +6.60% | 3,329,210 |
| 2026-09-19 | 6230.00 | 6615.00 | 6055.00 | 6135.00 | +10.00 | +0.16% | 1,042,674 |
| 2026-09-18 | 6205.00 | 6235.00 | 6100.00 | 6125.00 | -10.00 | -0.16% | 437,655 |
| 2026-09-17 | 6255.00 | 6285.00 | 6105.00 | 6135.00 | -170.00 | -2.70% | 420,235 |
| 2026-09-16 | 6295.00 | 6470.00 | 6210.00 | 6305.00 | -5.00 | -0.08% | 464,710 |
| 2026-09-15 | 6350.00 | 6440.00 | 6210.00 | 6310.00 | -165.00 | -2.55% | 497,739 |
| 2026-09-12 | 6720.00 | 6720.00 | 6415.00 | 6475.00 | -245.00 | -3.65% | 599,317 |
| 2026-09-11 | 7100.00 | 7150.00 | 6655.00 | 6720.00 | -250.00 | -3.59% | 1,004,541 |
| 2026-09-10 | 6565.00 | 7160.00 | 6500.00 | 6970.00 | +405.00 | +6.17% | 1,903,897 |
| 2026-09-09 | 6155.00 | 6575.00 | 6150.00 | 6565.00 | +585.00 | +9.78% | 1,408,004 |
| 2026-09-08 | 6070.00 | 6125.00 | 5885.00 | 5980.00 | +110.00 | +1.87% | 412,749 |
| 2026-09-05 | 5810.00 | 6025.00 | 5620.00 | 5870.00 | +160.00 | +2.80% | 940,844 |
| 2026-09-04 | 5875.00 | 5875.00 | 5700.00 | 5710.00 | -160.00 | -2.73% | 864,056 |
| 2026-09-03 | 5865.00 | 5990.00 | 5755.00 | 5870.00 | +10.00 | +0.17% | 1,154,455 |
| 2026-09-02 | 6485.00 | 6485.00 | 5845.00 | 5860.00 | -630.00 | -9.71% | 1,526,208 |
| 2026-09-01 | 6345.00 | 6540.00 | 6310.00 | 6490.00 | +145.00 | +2.29% | 510,592 |
| 2026-08-29 | 6350.00 | 6520.00 | 6295.00 | 6345.00 | +10.00 | +0.16% | 441,747 |
| 2026-08-28 | 6210.00 | 6345.00 | 6085.00 | 6335.00 | +125.00 | +2.01% | 355,931 |
| 2026-08-27 | 6155.00 | 6240.00 | 6060.00 | 6210.00 | -45.00 | -0.72% | 456,968 |
| 2026-08-26 | 6405.00 | 6560.00 | 6255.00 | 6255.00 | -150.00 | -2.34% | 265,962 |
| 2026-08-25 | 6405.00 | 6550.00 | 6350.00 | 6405.00 | -50.00 | -0.77% | 330,386 |
| 2026-08-22 | 6645.00 | 6645.00 | 6280.00 | 6455.00 | +10.00 | +0.16% | 420,025 |
| 2026-08-21 | 6350.00 | 6705.00 | 6300.00 | 6445.00 | -80.00 | -1.23% | 450,430 |
| 2026-08-20 | 6670.00 | 6775.00 | 6500.00 | 6525.00 | -225.00 | -3.33% | 535,071 |
| 2026-08-19 | 6600.00 | 6825.00 | 6465.00 | 6750.00 | +160.00 | +2.43% | 466,613 |
| 2026-08-18 | 6950.00 | 6960.00 | 6560.00 | 6590.00 | -180.00 | -2.66% | 609,751 |
| 2026-08-15 | 6645.00 | 6845.00 | 6505.00 | 6770.00 | +290.00 | +4.48% | 1,096,707 |