5299 杰力
上櫃 ｜ 半導體業
收盤價
102.00
▲+2.80
(+2.82%)
2026-08-11
本益比
12.70
殖利率
0.00%
股價淨值比
1.56
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 99.70 | 102.50 | 99.70 | 102.00 | +2.80 | +2.82% | 357,000 |
| 2026-08-08 | 101.50 | 103.00 | 99.00 | 99.20 | -3.80 | -3.69% | 522,000 |
| 2026-08-07 | 105.00 | 105.00 | 100.50 | 103.00 | -2.00 | -1.90% | 443,000 |
| 2026-08-06 | 110.50 | 112.00 | 104.50 | 105.00 | -2.50 | -2.33% | 1,897,000 |
| 2026-08-04 | 102.50 | 106.00 | 99.40 | 101.50 | -2.50 | -2.40% | 1,249,000 |
| 2026-08-01 | 103.00 | 106.00 | 100.50 | 104.00 | +7.20 | +7.44% | 1,179,000 |
| 2026-07-31 | 93.00 | 99.50 | 91.90 | 96.80 | +0.70 | +0.73% | 1,698,000 |
| 2026-07-30 | 91.70 | 96.10 | 89.80 | 96.10 | +8.70 | +9.95% | 1,685,000 |
| 2026-07-29 | 89.00 | 89.20 | 86.20 | 87.40 | -3.60 | -3.96% | 370,000 |
| 2026-07-28 | 92.40 | 92.60 | 88.10 | 91.00 | -1.30 | -1.41% | 372,000 |
| 2026-07-25 | 93.60 | 94.20 | 91.60 | 92.30 | -2.00 | -2.12% | 219,000 |
| 2026-07-24 | 96.10 | 96.50 | 93.70 | 94.30 | -1.80 | -1.87% | 285,000 |
| 2026-07-23 | 96.00 | 101.00 | 95.30 | 96.10 | +2.50 | +2.67% | 397,000 |
| 2026-07-22 | 93.00 | 94.80 | 92.70 | 93.60 | +1.70 | +1.85% | 264,000 |
| 2026-07-21 | 96.50 | 96.50 | 88.90 | 91.90 | -4.50 | -4.67% | 513,000 |
| 2026-07-18 | 102.50 | 102.50 | 95.90 | 96.40 | -9.10 | -8.63% | 706,000 |
| 2026-07-17 | 102.00 | 107.00 | 99.70 | 105.50 | +2.00 | +1.93% | 678,000 |
| 2026-07-16 | 107.50 | 107.50 | 103.00 | 103.50 | -1.50 | -1.43% | 521,000 |
| 2026-07-15 | 110.50 | 111.00 | 101.00 | 105.00 | 0.00 | 0.00% | 1,002,000 |
| 2026-07-14 | 120.00 | 121.00 | 113.00 | 115.50 | -2.50 | -2.12% | 796,000 |
| 2026-07-11 | 123.50 | 123.50 | 118.00 | 118.00 | -5.50 | -4.45% | 775,000 |
| 2026-07-10 | 123.50 | 123.50 | 118.00 | 118.00 | -5.50 | -4.45% | 775,000 |
| 2026-07-09 | 126.50 | 126.50 | 120.50 | 123.50 | -4.00 | -3.14% | 1,065,000 |
| 2026-07-08 | 139.00 | 139.00 | 127.50 | 127.50 | -14.00 | -9.89% | 3,271,000 |
| 2026-07-07 | 137.50 | 141.50 | 137.00 | 141.50 | +12.50 | +9.69% | 3,086,000 |
| 2026-07-04 | 134.50 | 140.00 | 128.00 | 129.00 | -7.00 | -5.15% | 3,036,000 |
| 2026-07-03 | 123.00 | 136.00 | 120.50 | 136.00 | +12.00 | +9.68% | 2,828,000 |
| 2026-07-02 | 127.50 | 130.50 | 123.00 | 124.00 | +1.00 | +0.81% | 1,461,000 |
| 2026-07-01 | 118.50 | 125.50 | 116.50 | 123.00 | +6.50 | +5.58% | 1,059,000 |
| 2026-06-30 | 116.00 | 120.00 | 115.00 | 116.50 | -2.50 | -2.10% | 784,000 |