來頡
| 股票代號 : 6799 |
股別 : 上市股 |
| 股本 : 4.28億 |
IPO日期 : 2022-05-12 |
| 股票類別 : 半導體業 |
概念股 : IC設計公司 | 電源管理的類比IC |
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 |
97.9元 |
100.8元 |
101.3元 |
109.6元 |
| 漲跌幅均值 |
-0.36% |
-0.87% |
-0.09% |
-0.03% |
| 成交量均值 |
820張 |
1,485張 |
2,386張 |
2,225張 |
| 投信買賣量 |
143張 |
144張 |
359張 |
359張 |
| 外資買賣量 |
158張 |
-447張 |
-759張 |
-578張 |
| 自營買賣量 |
1張 |
-26張 |
-225張 |
17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 |
| 114Q1 |
1.16元 |
2.46億 |
50.65% |
19.85% |
114M4 |
0.85億 |
-8.48% |
4.8% |
| 113Q4 |
2.94元 |
9.07億 |
47.08% |
13.4% |
114M3 |
0.93億 |
30.08% |
20.69% |
| 113Q3 |
2.22元 |
6.86億 |
47.06% |
13.34% |
114M2 |
0.72億 |
-11.47% |
9.12% |
| 113Q2 |
1.67元 |
4.65億 |
47.14% |
14.72% |
114M1 |
0.81億 |
16.87% |
2.14% |
| 113Q1 |
0.97元 |
2.22億 |
43.64% |
17.79% |
113M12 |
0.69億 |
-6.11% |
-15.79% |
| 112Q4 |
5.42元 |
10.23億 |
46.08% |
21.37% |
113M11 |
0.74億 |
-5.84% |
-17.13% |
| 112Q3 |
3.95元 |
7.58億 |
44.78% |
20.98% |
113M10 |
0.78億 |
6.9% |
-15.64% |
| 112Q2 |
2.45元 |
4.76億 |
45.75% |
20.65% |
113M9 |
0.73億 |
0.13% |
-23.2% |
| 112Q1 |
0.97元 |
2.19億 |
45.93% |
17.75% |
113M8 |
0.73億 |
-1.76% |
-23.93% |
| 111Q4 |
7.58元 |
11.8億 |
48.19% |
25.09% |
113M7 |
0.75億 |
-4.48% |
-18.14% |
| 111Q3 |
6.27元 |
9.24億 |
48.65% |
26.25% |
113M6 |
0.78億 |
-6.06% |
-6.84% |
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 |
| 2025-05-08 |
97.9 |
1.1 |
1.14% |
1,202 |
97 |
100.5 |
97 |
144 |
217 |
1 |
| 2025-05-07 |
96.8 |
-2.1 |
-2.12% |
755 |
99.7 |
99.8 |
96.5 |
-1 |
0 |
-1 |
| 2025-05-06 |
98.9 |
-0.1 |
-0.1% |
503 |
98.5 |
100.5 |
98.5 |
0 |
-59 |
1 |
| 2025-05-05 |
99 |
-1.5 |
-1.49% |
2,135 |
102 |
104.5 |
95.9 |
0 |
36 |
-41 |
| 2025-05-02 |
100.5 |
1.5 |
1.52% |
1,476 |
100.5 |
103.5 |
99.4 |
0 |
337 |
15 |
| 2025-04-30 |
99 |
-9.5 |
-8.76% |
3,438 |
108 |
108 |
97.7 |
0 |
-1,123 |
-1 |
| 2025-04-29 |
108.5 |
2.5 |
2.36% |
1,572 |
107.5 |
110.5 |
105 |
0 |
120 |
0 |
| 2025-04-28 |
106 |
0.5 |
0.47% |
802 |
106.5 |
108 |
105.5 |
1 |
25 |
0 |
| 2025-04-25 |
105.5 |
0 |
0% |
2,757 |
110 |
113 |
103.5 |
1 |
-25 |
19 |
| 2025-04-24 |
105.5 |
1.5 |
1.44% |
2,281 |
105.5 |
110 |
104 |
41 |
224 |
-24 |
| 2025-04-23 |
104 |
5.9 |
6.01% |
1,646 |
102 |
106.5 |
101.5 |
46 |
263 |
29 |
| 2025-04-22 |
98.1 |
-1.3 |
-1.31% |
1,841 |
99.2 |
104 |
98.1 |
39 |
-103 |
-9 |
| 2025-04-21 |
99.4 |
-5.1 |
-4.88% |
1,226 |
104.5 |
106 |
99.3 |
43 |
-31 |
0 |
| 2025-04-18 |
104.5 |
-2.5 |
-2.34% |
1,669 |
106.5 |
108 |
102.5 |
45 |
-291 |
-20 |
| 2025-04-17 |
107 |
1.5 |
1.42% |
2,571 |
106.5 |
109 |
102.5 |
0 |
-175 |
-6 |
| 2025-04-16 |
105.5 |
1 |
0.96% |
3,590 |
104 |
111 |
103 |
0 |
457 |
12 |
| 2025-04-15 |
104.5 |
5.5 |
5.56% |
2,905 |
100.5 |
108.5 |
100.5 |
0 |
444 |
-9 |
| 2025-04-14 |
99 |
1 |
1.02% |
4,129 |
98.4 |
104 |
98 |
0 |
585 |
-98 |
| 2025-04-11 |
98 |
-0.2 |
-0.2% |
4,248 |
88.4 |
99.8 |
88.4 |
0 |
-315 |
7 |
| 2025-04-10 |
98.2 |
6.8 |
7.44% |
9,144 |
96.1 |
100.5 |
96.1 |
0 |
-1,361 |
-99 |
| 2025-04-09 |
91.4 |
-10.1 |
-9.95% |
215 |
91.4 |
91.4 |
91.4 |
0 |
16 |
-1 |
| 2025-04-08 |
101.5 |
-11 |
-9.78% |
407 |
101.5 |
101.5 |
101.5 |
0 |
1 |
-7 |
| 2025-04-07 |
112.5 |
-12.5 |
-10% |
67 |
112.5 |
112.5 |
112.5 |
0 |
10 |
0 |
| 2025-04-02 |
125 |
8 |
6.84% |
6,309 |
117.5 |
128.5 |
115 |
0 |
-31 |
48 |
| 2025-04-01 |
117 |
6 |
5.41% |
5,678 |
111 |
122 |
108 |
0 |
115 |
-3 |
| 2025-03-31 |
111 |
-12 |
-9.76% |
4,636 |
118.5 |
122.5 |
111 |
0 |
519 |
6 |
| 2025-03-28 |
123 |
-6 |
-4.65% |
15,084 |
130 |
132 |
119 |
0 |
-624 |
-8 |
| 2025-03-27 |
129 |
11.5 |
9.79% |
7,888 |
117 |
129 |
114 |
0 |
303 |
-10 |
| 2025-03-26 |
117.5 |
10.5 |
9.81% |
3,560 |
109 |
117.5 |
109 |
0 |
-119 |
1 |
| 2025-03-25 |
107 |
3 |
2.88% |
756 |
106 |
111.5 |
106 |
0 |
150 |
29 |
| 2025-03-24 |
104 |
-3.5 |
-3.26% |
440 |
109.5 |
109.5 |
104 |
0 |
-80 |
0 |
| 2025-03-21 |
107.5 |
-3 |
-2.71% |
501 |
111.5 |
112.5 |
107.5 |
0 |
22 |
0 |
| 2025-03-20 |
110.5 |
2.5 |
2.31% |
309 |
110 |
112 |
109.5 |
0 |
112 |
1 |
| 2025-03-19 |
108 |
-2.5 |
-2.26% |
289 |
110.5 |
111 |
108 |
0 |
-24 |
0 |
| 2025-03-18 |
110.5 |
1.5 |
1.38% |
365 |
110.5 |
113.5 |
109.5 |
0 |
-49 |
21 |
| 2025-03-17 |
109 |
0.5 |
0.46% |
384 |
110 |
111 |
108.5 |
0 |
-45 |
69 |
| 2025-03-14 |
108.5 |
-1.5 |
-1.36% |
606 |
111 |
111 |
106 |
0 |
50 |
5 |
| 2025-03-13 |
110 |
-3 |
-2.65% |
794 |
113.5 |
116.5 |
110 |
0 |
-58 |
24 |
| 2025-03-12 |
113 |
0.5 |
0.44% |
334 |
114 |
114.5 |
111.5 |
0 |
-36 |
0 |
| 2025-03-11 |
112.5 |
-3 |
-2.6% |
648 |
111.5 |
113.5 |
107.5 |
0 |
11 |
-2 |
| 2025-03-10 |
115.5 |
3.5 |
3.13% |
630 |
114.5 |
117.5 |
112 |
0 |
14 |
7 |
| 2025-03-07 |
112 |
1 |
0.9% |
805 |
110 |
116.5 |
110 |
0 |
237 |
0 |
| 2025-03-06 |
111 |
-4 |
-3.48% |
604 |
116 |
116.5 |
111 |
0 |
11 |
11 |
| 2025-03-05 |
115 |
0 |
0% |
1,039 |
116.5 |
121 |
114 |
0 |
57 |
5 |
| 2025-03-04 |
115 |
0 |
0% |
826 |
113 |
115.5 |
109.5 |
0 |
149 |
-24 |
| 2025-03-03 |
115 |
-3.5 |
-2.95% |
541 |
117.5 |
120.5 |
113.5 |
0 |
-42 |
-5 |
| 2025-02-27 |
118.5 |
-2 |
|
645 |
122 |
122 |
117.5 |
0 |
196 |
3 |
| 2025-02-26 |
120.5 |
-3.5 |
|
1,117 |
124 |
125.5 |
119 |
0 |
20 |
-70 |
| 2025-02-25 |
124 |
-3 |
|
1,435 |
127.5 |
129.5 |
123.5 |
0 |
-131 |
-10 |
| 2025-02-24 |
127 |
2.5 |
|
2,773 |
123 |
134.5 |
121.5 |
0 |
25 |
31 |
| 2025-02-21 |
124.5 |
-2.5 |
|
8,053 |
126 |
133 |
123 |
0 |
-359 |
63 |
| 2025-02-20 |
127 |
11.5 |
|
2,004 |
117 |
127 |
116 |
0 |
-95 |
15 |
| 2025-02-19 |
115.5 |
3 |
|
1,473 |
113 |
118.5 |
112 |
0 |
-234 |
34 |
| 2025-02-18 |
112.5 |
4.5 |
|
906 |
108.5 |
114 |
107.5 |
0 |
80 |
5 |
| 2025-02-17 |
108 |
2.5 |
|
380 |
107 |
109 |
106 |
0 |
26 |
3 |