7769 鴻勁
上市 ｜ 半導體業
收盤價
6380.00
▲+580.00
(+10.00%)
2026-05-13
本益比
92.85
殖利率
1.02%
股價淨值比
19.78
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 6000.00 | 6380.00 | 5805.00 | 6380.00 | +580.00 | +10.00% | 1,484,440 |
| 2026-05-12 | 5885.00 | 6040.00 | 5770.00 | 5800.00 | -35.00 | -0.60% | 1,128,305 |
| 2026-05-09 | 5820.00 | 5900.00 | 5780.00 | 5835.00 | +130.00 | +2.28% | 758,227 |
| 2026-05-08 | 5690.00 | 5780.00 | 5435.00 | 5705.00 | +105.00 | +1.88% | 1,442,242 |
| 2026-05-07 | 5420.00 | 5635.00 | 5370.00 | 5600.00 | +220.00 | +4.09% | 1,451,459 |
| 2026-05-06 | 5140.00 | 5420.00 | 5030.00 | 5380.00 | +435.00 | +8.80% | 1,639,624 |
| 2026-05-05 | 5270.00 | 5285.00 | 4945.00 | 4945.00 | -275.00 | -5.27% | 1,413,854 |
| 2026-05-02 | 5270.00 | 5285.00 | 4945.00 | 4945.00 | -275.00 | -5.27% | 1,413,854 |
| 2026-05-01 | 5105.00 | 5245.00 | 5060.00 | 5220.00 | +120.00 | +2.35% | 1,310,824 |
| 2026-04-30 | 5035.00 | 5140.00 | 4970.00 | 5100.00 | +130.00 | +2.62% | 1,281,018 |
| 2026-04-29 | 4910.00 | 4985.00 | 4770.00 | 4970.00 | +240.00 | +5.07% | 1,750,008 |
| 2026-04-28 | 4840.00 | 4925.00 | 4650.00 | 4730.00 | -80.00 | -1.66% | 1,463,618 |
| 2026-04-25 | 4900.00 | 4980.00 | 4560.00 | 4810.00 | +65.00 | +1.37% | 2,376,739 |
| 2026-04-24 | 4490.00 | 4795.00 | 4455.00 | 4745.00 | +280.00 | +6.27% | 1,640,212 |
| 2026-04-23 | 4500.00 | 4515.00 | 4290.00 | 4465.00 | +20.00 | +0.45% | 1,166,462 |
| 2026-04-22 | 4635.00 | 4635.00 | 4430.00 | 4445.00 | -55.00 | -1.22% | 1,056,656 |
| 2026-04-21 | 4400.00 | 4525.00 | 4335.00 | 4500.00 | +205.00 | +4.77% | 1,896,445 |
| 2026-04-18 | 4265.00 | 4400.00 | 4235.00 | 4295.00 | +35.00 | +0.82% | 1,084,223 |
| 2026-04-17 | 4210.00 | 4370.00 | 4180.00 | 4260.00 | +75.00 | +1.79% | 1,004,352 |
| 2026-04-16 | 4240.00 | 4290.00 | 4090.00 | 4185.00 | +85.00 | +2.07% | 1,378,483 |
| 2026-04-15 | 4235.00 | 4235.00 | 4045.00 | 4100.00 | -100.00 | -2.38% | 760,227 |
| 2026-04-14 | 4305.00 | 4350.00 | 4145.00 | 4200.00 | -45.00 | -1.06% | 697,573 |
| 2026-04-11 | 4450.00 | 4450.00 | 4220.00 | 4245.00 | -15.00 | -0.35% | 1,023,786 |
| 2026-04-10 | 4200.00 | 4270.00 | 4165.00 | 4260.00 | +250.00 | +6.23% | 1,114,585 |
| 2026-04-09 | 3890.00 | 4050.00 | 3890.00 | 4010.00 | +175.00 | +4.56% | 920,706 |
| 2026-04-08 | 4000.00 | 4065.00 | 3810.00 | 3835.00 | -20.00 | -0.52% | 1,309,214 |
| 2026-04-07 | 4000.00 | 4065.00 | 3810.00 | 3835.00 | -20.00 | -0.52% | 1,309,214 |
| 2026-04-04 | 4000.00 | 4065.00 | 3810.00 | 3835.00 | -20.00 | -0.52% | 1,309,214 |
| 2026-04-03 | 3740.00 | 3855.00 | 3645.00 | 3855.00 | +350.00 | +9.99% | 1,151,088 |
| 2026-04-02 | 3675.00 | 3685.00 | 3450.00 | 3505.00 | -205.00 | -5.53% | 1,306,906 |