5285 界霖
上市 ｜ 半導體業
收盤價
77.10
▼-0.80
(-1.03%)
2026-08-11
本益比
36.71
殖利率
1.95%
股價淨值比
2.65
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 78.90 | 79.00 | 76.00 | 77.10 | -0.80 | -1.03% | 550,046 |
| 2026-08-08 | 77.40 | 78.40 | 75.00 | 77.90 | +0.50 | +0.65% | 442,562 |
| 2026-08-07 | 77.10 | 78.50 | 76.50 | 77.40 | +2.10 | +2.79% | 677,354 |
| 2026-08-06 | 73.10 | 75.60 | 72.70 | 75.30 | +1.80 | +2.45% | 525,814 |
| 2026-08-05 | 70.80 | 74.70 | 70.00 | 73.50 | +2.60 | +3.67% | 946,351 |
| 2026-08-04 | 70.50 | 71.20 | 68.40 | 70.90 | +6.10 | +9.41% | 1,309,686 |
| 2026-08-01 | 66.40 | 68.80 | 64.10 | 64.80 | -1.30 | -1.97% | 1,298,693 |
| 2026-07-31 | 71.70 | 71.70 | 64.60 | 66.10 | -5.60 | -7.81% | 1,866,157 |
| 2026-07-30 | 74.20 | 74.20 | 70.70 | 71.70 | -4.80 | -6.27% | 1,152,839 |
| 2026-07-29 | 77.50 | 78.00 | 74.30 | 76.50 | -1.00 | -1.29% | 749,405 |
| 2026-07-28 | 79.00 | 80.20 | 76.90 | 77.50 | -2.60 | -3.25% | 964,564 |
| 2026-07-25 | 83.40 | 83.80 | 79.10 | 80.10 | -2.40 | -2.91% | 795,006 |
| 2026-07-24 | 81.80 | 84.10 | 81.70 | 82.50 | +1.90 | +2.36% | 733,975 |
| 2026-07-23 | 81.40 | 81.40 | 79.00 | 80.60 | +0.90 | +1.13% | 1,002,030 |
| 2026-07-22 | 85.60 | 86.50 | 79.10 | 79.70 | -5.40 | -6.35% | 1,863,601 |
| 2026-07-21 | 89.00 | 89.20 | 84.40 | 85.10 | -7.20 | -7.80% | 1,826,755 |
| 2026-07-18 | 93.80 | 94.10 | 89.40 | 92.30 | -1.50 | -1.60% | 1,292,860 |
| 2026-07-17 | 89.70 | 94.70 | 89.40 | 93.80 | +4.90 | +5.51% | 2,017,848 |
| 2026-07-16 | 96.00 | 96.00 | 86.90 | 88.90 | -7.60 | -7.88% | 3,149,028 |
| 2026-07-15 | 98.00 | 101.00 | 95.00 | 96.50 | +0.50 | +0.52% | 2,062,596 |
| 2026-07-14 | 100.50 | 101.50 | 96.00 | 96.00 | -5.00 | -4.95% | 2,344,849 |
| 2026-07-11 | 100.50 | 101.50 | 96.00 | 96.00 | -5.00 | -4.95% | 2,344,849 |
| 2026-07-10 | 103.50 | 103.50 | 98.50 | 101.00 | -2.00 | -1.94% | 2,835,297 |
| 2026-07-09 | 104.00 | 108.50 | 102.00 | 103.00 | -3.50 | -3.29% | 6,483,750 |
| 2026-07-08 | 99.00 | 106.50 | 99.00 | 106.50 | +9.60 | +9.91% | 7,377,242 |
| 2026-07-07 | 98.10 | 99.10 | 95.20 | 96.90 | -2.50 | -2.52% | 2,566,954 |
| 2026-07-04 | 91.60 | 100.50 | 91.50 | 99.40 | +6.50 | +7.00% | 3,982,716 |
| 2026-07-03 | 97.60 | 98.70 | 92.30 | 92.90 | -3.40 | -3.53% | 3,716,097 |
| 2026-07-02 | 100.50 | 101.50 | 95.20 | 96.30 | -2.50 | -2.53% | 5,321,696 |
| 2026-07-01 | 99.80 | 101.00 | 96.00 | 98.80 | -1.00 | -1.00% | 4,493,019 |