立端
| 股票代號 : 6245 |
股別 : 上櫃股 |
| 股本 : 14.62億 |
IPO日期 : 2003-05-19 |
| 股票類別 : 通信網路業 |
概念股 : 通訊設備 | 資安設備 | 工控機 |
個股平均值
更多個股資料
| 平均日數 |
3日 |
8日 |
21日 |
55日 |
| 股價均值 |
87.5元 |
84.3元 |
84.4元 |
99.8元 |
| 漲跌幅均值 |
1% |
0.57% |
-0.51% |
-0.43% |
| 成交量均值 |
812張 |
716張 |
967張 |
2,707張 |
| 投信買賣量 |
0張 |
0張 |
223張 |
1,535張 |
| 外資買賣量 |
94張 |
201張 |
1,248張 |
1,695張 |
| 自營買賣量 |
8張 |
10張 |
-62張 |
-629張 |
個股營業分析
更多營業分析資料
| 季分析 |
月分析 |
| 年 / 季 |
EPS |
營業收入 |
毛利率 |
稅後率 |
年 / 月 |
當月營收 |
比上月 |
比去年 |
| 113Q4 |
6.1元 |
74.51億 |
35.63% |
11.96% |
114M3 |
6.08億 |
7.21% |
3.03% |
| 113Q3 |
4.28元 |
53.48億 |
35.17% |
11.67% |
114M2 |
5.67億 |
7.03% |
10.22% |
| 113Q2 |
2.7元 |
32.98億 |
34.48% |
11.93% |
114M1 |
5.3億 |
-40.26% |
-4.27% |
| 113Q1 |
1.43元 |
16.58億 |
34.39% |
12.58% |
113M12 |
8.87億 |
50.13% |
-5.99% |
| 112Q4 |
7.57元 |
83.71億 |
33.67% |
11.79% |
113M11 |
5.91億 |
-5.67% |
-10.16% |
| 112Q3 |
6.21元 |
62.11億 |
33.84% |
12.53% |
113M10 |
6.26億 |
-13.17% |
11.72% |
| 112Q2 |
4.62元 |
44.18億 |
32.95% |
12.36% |
113M9 |
7.21億 |
26.38% |
25.86% |
| 112Q1 |
2.16元 |
22.07億 |
33.3% |
11.56% |
113M8 |
5.7億 |
-24.75% |
-3.65% |
| 111Q4 |
8.52元 |
98.19億 |
30.51% |
10.22% |
113M6 |
6.65億 |
33.74% |
-11.5% |
| 111Q3 |
5.79元 |
66.83億 |
28.81% |
10.19% |
113M5 |
4.97億 |
4.18% |
-18.26% |
個股歷史資料
| 日期 |
股價 |
漲跌 |
漲跌幅 |
成交量 |
起始價 |
日最高 |
日最低 |
投信 |
外資 |
自營 |
| 2025-04-30 |
87 |
-1.3 |
-1.47% |
731 |
88 |
90.4 |
86.7 |
0 |
4 |
-16 |
| 2025-04-29 |
88.3 |
1.2 |
1.38% |
714 |
86.9 |
89.4 |
86.2 |
0 |
-41 |
4 |
| 2025-04-28 |
87.1 |
2.6 |
3.08% |
991 |
85.5 |
87.5 |
84.5 |
0 |
131 |
20 |
| 2025-04-25 |
84.5 |
1.1 |
1.32% |
858 |
85.1 |
85.8 |
83.6 |
0 |
59 |
-8 |
| 2025-04-24 |
83.4 |
0 |
0% |
536 |
83.8 |
84.1 |
82.8 |
0 |
16 |
1 |
| 2025-04-23 |
83.4 |
2.5 |
3.09% |
609 |
83.1 |
84 |
82.9 |
0 |
-13 |
2 |
| 2025-04-22 |
80.9 |
0.9 |
1.13% |
660 |
79.1 |
82.1 |
79.1 |
0 |
-3 |
2 |
| 2025-04-21 |
80 |
-3.3 |
-3.96% |
627 |
83.3 |
83.9 |
80 |
0 |
48 |
5 |
| 2025-04-18 |
83.3 |
0.1 |
0.12% |
402 |
83.6 |
83.9 |
82.6 |
0 |
-24 |
10 |
| 2025-04-17 |
83.2 |
-0.1 |
-0.12% |
685 |
83 |
83.5 |
81.7 |
0 |
18 |
1 |
| 2025-04-16 |
83.3 |
-1.9 |
-2.23% |
1,131 |
84.5 |
86.4 |
83.2 |
0 |
-20 |
-61 |
| 2025-04-15 |
85.2 |
4 |
4.93% |
1,052 |
81.3 |
85.8 |
81.3 |
0 |
198 |
25 |
| 2025-04-14 |
81.2 |
2.6 |
3.31% |
1,532 |
79.8 |
82.9 |
79.8 |
50 |
69 |
3 |
| 2025-04-11 |
78.6 |
0.8 |
1.03% |
1,526 |
76 |
78.6 |
72.1 |
50 |
-38 |
0 |
| 2025-04-10 |
77.8 |
7 |
9.89% |
319 |
77.8 |
77.8 |
77.8 |
0 |
27 |
0 |
| 2025-04-09 |
70.8 |
-7.8 |
-9.92% |
2,980 |
72.5 |
74.8 |
70.8 |
0 |
826 |
-36 |
| 2025-04-08 |
78.6 |
-8.7 |
-9.97% |
1,653 |
78.6 |
79.2 |
78.6 |
-27 |
-190 |
-10 |
| 2025-04-07 |
87.3 |
-9.6 |
-9.91% |
74 |
87.3 |
87.3 |
87.3 |
0 |
2 |
0 |
| 2025-04-02 |
96.9 |
0 |
0% |
944 |
96.8 |
98.2 |
95.1 |
50 |
-79 |
0 |
| 2025-04-01 |
96.9 |
2.1 |
2.22% |
692 |
95.9 |
97.3 |
95.8 |
0 |
-34 |
3 |
| 2025-03-31 |
94.8 |
-4.7 |
-4.72% |
1,585 |
95 |
97.7 |
94.3 |
100 |
292 |
-7 |
| 2025-03-28 |
99.5 |
-2.5 |
-2.45% |
1,837 |
101.5 |
101.5 |
97.9 |
0 |
24 |
-8 |
| 2025-03-27 |
102 |
-3 |
-2.86% |
1,241 |
103.5 |
104 |
101.5 |
0 |
-223 |
0 |
| 2025-03-26 |
105 |
1.5 |
1.45% |
2,984 |
104.5 |
107 |
104.5 |
0 |
-234 |
-20 |
| 2025-03-25 |
103.5 |
0 |
0% |
749 |
105 |
105.5 |
102.5 |
0 |
-87 |
-6 |
| 2025-03-24 |
103.5 |
-4 |
-3.72% |
1,170 |
108.5 |
108.5 |
103.5 |
0 |
-39 |
-70 |
| 2025-03-21 |
107.5 |
-1.5 |
-1.38% |
1,452 |
109.5 |
110 |
107.5 |
30 |
-236 |
2 |
| 2025-03-20 |
109 |
6 |
5.83% |
3,090 |
104.5 |
109.5 |
104.5 |
30 |
525 |
99 |
| 2025-03-19 |
103 |
-1.5 |
-1.44% |
2,065 |
105 |
107.5 |
102.5 |
120 |
2 |
-206 |
| 2025-03-18 |
104.5 |
1 |
0.97% |
1,041 |
104.5 |
106 |
104 |
30 |
-60 |
-10 |
| 2025-03-17 |
103.5 |
0.5 |
0.49% |
894 |
104.5 |
104.5 |
103 |
0 |
-108 |
2 |
| 2025-03-14 |
103 |
2 |
1.98% |
1,675 |
101 |
104 |
99.5 |
0 |
362 |
-24 |
| 2025-03-13 |
101 |
-3.5 |
-3.35% |
2,003 |
106 |
107 |
100 |
-105 |
293 |
-21 |
| 2025-03-12 |
104.5 |
0.5 |
0.48% |
1,278 |
105 |
106 |
104 |
50 |
-134 |
7 |
| 2025-03-11 |
104 |
-2.5 |
-2.35% |
2,445 |
103 |
104.5 |
100.5 |
-105 |
450 |
-80 |
| 2025-03-10 |
106.5 |
-1 |
-0.93% |
1,612 |
108.5 |
109 |
105.5 |
0 |
352 |
-53 |
| 2025-03-07 |
107.5 |
-4 |
-3.59% |
2,144 |
110.5 |
112.5 |
107 |
40 |
232 |
-143 |
| 2025-03-06 |
111.5 |
-2.5 |
-2.19% |
2,180 |
114.5 |
116 |
111.5 |
0 |
-1 |
-80 |
| 2025-03-05 |
114 |
-2 |
-1.72% |
2,571 |
117 |
117.5 |
114 |
50 |
-499 |
-26 |
| 2025-03-04 |
116 |
5.5 |
4.98% |
4,277 |
110 |
118 |
109.5 |
70 |
96 |
17 |
| 2025-03-03 |
110.5 |
-2 |
-1.78% |
2,106 |
110 |
112 |
108.5 |
120 |
602 |
-216 |
| 2025-02-27 |
112.5 |
-3 |
|
4,125 |
116.5 |
118 |
111.5 |
0 |
256 |
-64 |
| 2025-02-26 |
115.5 |
1.5 |
|
1,632 |
115 |
116 |
114.5 |
0 |
399 |
-42 |
| 2025-02-25 |
114 |
-3.5 |
|
3,451 |
116.5 |
117 |
113 |
50 |
582 |
-80 |
| 2025-02-24 |
117.5 |
0.5 |
|
3,317 |
116 |
118 |
115 |
0 |
66 |
5 |
| 2025-02-21 |
117 |
-1.5 |
|
4,048 |
119 |
119 |
116 |
40 |
-494 |
131 |
| 2025-02-20 |
118.5 |
1 |
|
10,573 |
118.5 |
122.5 |
117.5 |
0 |
-594 |
-41 |
| 2025-02-19 |
117.5 |
1 |
|
17,314 |
117.5 |
123.5 |
116.5 |
553 |
-2,039 |
109 |
| 2025-02-18 |
116.5 |
7.5 |
|
12,597 |
110.5 |
119 |
110 |
197 |
-717 |
313 |
| 2025-02-17 |
109 |
-1.5 |
|
3,209 |
112 |
112 |
108 |
0 |
527 |
-15 |
| 2025-02-14 |
110.5 |
-2 |
|
3,143 |
114 |
114 |
110 |
0 |
-336 |
-26 |
| 2025-02-13 |
112.5 |
0 |
|
4,257 |
113 |
115 |
111.5 |
0 |
306 |
-32 |
| 2025-02-12 |
112.5 |
1 |
|
9,113 |
112.5 |
117 |
111.5 |
86 |
579 |
36 |
| 2025-02-11 |
111.5 |
-2 |
|
8,043 |
112 |
115 |
108.5 |
0 |
1,076 |
-44 |
| 2025-02-10 |
113.5 |
-1 |
|
4,942 |
113 |
116.5 |
112 |
56 |
-481 |
19 |