5299 杰力
上櫃 ｜ 半導體業
收盤價
98.50
▲+6.30
(+6.83%)
2026-05-12
本益比
20.39
殖利率
0.00%
股價淨值比
1.58
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 92.70 | 99.40 | 91.80 | 98.50 | +6.30 | +6.83% | 661,000 |
| 2026-05-09 | 92.00 | 92.20 | 90.40 | 92.20 | -0.40 | -0.43% | 269,000 |
| 2026-05-08 | 93.70 | 94.60 | 91.80 | 92.60 | +0.30 | +0.33% | 279,000 |
| 2026-05-07 | 93.70 | 94.10 | 91.40 | 92.30 | -0.90 | -0.97% | 332,000 |
| 2026-05-06 | 90.70 | 95.60 | 90.10 | 93.20 | +3.70 | +4.13% | 624,000 |
| 2026-05-05 | 89.20 | 90.00 | 88.40 | 89.50 | +0.60 | +0.67% | 345,000 |
| 2026-05-02 | 89.80 | 90.40 | 88.20 | 88.90 | +1.00 | +1.14% | 265,000 |
| 2026-05-01 | 89.80 | 90.40 | 88.20 | 88.90 | +1.00 | +1.14% | 265,000 |
| 2026-04-30 | 87.10 | 88.50 | 86.00 | 87.90 | +0.10 | +0.11% | 208,000 |
| 2026-04-29 | 89.00 | 89.60 | 87.40 | 87.80 | -1.10 | -1.24% | 285,000 |
| 2026-04-28 | 90.70 | 91.30 | 87.20 | 88.90 | +2.50 | +2.89% | 547,000 |
| 2026-04-25 | 86.70 | 87.90 | 85.60 | 86.40 | +1.70 | +2.01% | 388,000 |
| 2026-04-24 | 90.50 | 90.50 | 82.00 | 84.70 | -3.40 | -3.86% | 529,000 |
| 2026-04-23 | 84.30 | 89.90 | 84.30 | 88.10 | +4.00 | +4.76% | 567,000 |
| 2026-04-22 | 83.50 | 86.20 | 83.50 | 84.10 | +0.60 | +0.72% | 254,000 |
| 2026-04-21 | 86.10 | 88.00 | 83.50 | 83.50 | -1.00 | -1.18% | 528,000 |
| 2026-04-18 | 82.50 | 85.50 | 81.30 | 84.50 | +2.60 | +3.17% | 706,000 |
| 2026-04-17 | 80.20 | 82.70 | 80.20 | 81.90 | +1.70 | +2.12% | 215,000 |
| 2026-04-16 | 80.00 | 80.90 | 79.20 | 80.20 | +0.50 | +0.63% | 158,000 |
| 2026-04-15 | 80.80 | 80.80 | 79.50 | 79.70 | -0.90 | -1.12% | 128,000 |
| 2026-04-14 | 80.30 | 81.50 | 80.00 | 80.60 | +0.80 | +1.00% | 213,000 |
| 2026-04-11 | 80.50 | 80.50 | 79.40 | 79.80 | -0.40 | -0.50% | 73,000 |
| 2026-04-10 | 79.50 | 80.30 | 78.90 | 80.20 | +1.00 | +1.26% | 141,000 |
| 2026-04-09 | 81.00 | 81.00 | 78.30 | 79.20 | +0.40 | +0.51% | 195,000 |
| 2026-04-08 | 81.30 | 81.50 | 77.60 | 78.80 | +1.40 | +1.81% | 315,000 |
| 2026-04-07 | 76.20 | 77.70 | 73.80 | 77.40 | +2.50 | +3.34% | 225,000 |
| 2026-04-04 | 76.20 | 77.70 | 73.80 | 77.40 | +2.50 | +3.34% | 225,000 |
| 2026-04-03 | 76.20 | 77.70 | 73.80 | 77.40 | +2.50 | +3.34% | 225,000 |
| 2026-04-02 | 75.60 | 76.50 | 74.90 | 74.90 | +0.80 | +1.08% | 38,000 |
| 2026-04-01 | 74.40 | 75.60 | 73.70 | 74.10 | -1.70 | -2.24% | 77,000 |