5299 杰力
上櫃 ｜ 半導體業
收盤價
119.00
▼-9.00
(-7.03%)
2026-06-27
本益比
24.64
殖利率
0.00%
股價淨值比
1.91
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 124.00 | 135.00 | 119.00 | 119.00 | -9.00 | -7.03% | 1,375,000 |
| 2026-06-26 | 133.50 | 134.00 | 125.50 | 128.00 | -3.50 | -2.66% | 1,031,000 |
| 2026-06-25 | 127.00 | 134.00 | 126.00 | 131.50 | +1.50 | +1.15% | 1,700,000 |
| 2026-06-24 | 137.00 | 140.00 | 129.00 | 130.00 | +1.00 | +0.78% | 5,179,000 |
| 2026-06-23 | 129.00 | 129.00 | 126.00 | 129.00 | +11.50 | +9.79% | 1,212,000 |
| 2026-06-20 | 113.00 | 117.50 | 113.00 | 117.50 | +10.50 | +9.81% | 833,000 |
| 2026-06-19 | 113.00 | 117.50 | 113.00 | 117.50 | +10.50 | +9.81% | 833,000 |
| 2026-06-17 | 108.00 | 109.50 | 103.00 | 103.50 | -4.00 | -3.72% | 453,000 |
| 2026-06-16 | 108.00 | 110.00 | 106.00 | 107.50 | +2.00 | +1.90% | 393,000 |
| 2026-06-13 | 103.50 | 106.50 | 103.50 | 105.50 | +5.00 | +4.98% | 348,000 |
| 2026-06-12 | 100.50 | 102.00 | 98.30 | 100.50 | +0.50 | +0.50% | 347,000 |
| 2026-06-11 | 101.50 | 106.00 | 100.00 | 100.00 | -1.00 | -0.99% | 475,000 |
| 2026-06-10 | 101.50 | 103.00 | 99.60 | 101.00 | +0.50 | +0.50% | 449,000 |
| 2026-06-09 | 100.00 | 102.00 | 99.00 | 100.50 | -9.50 | -8.64% | 502,000 |
| 2026-06-06 | 110.00 | 111.50 | 107.50 | 110.00 | +1.00 | +0.92% | 428,000 |
| 2026-06-05 | 111.00 | 111.50 | 109.00 | 109.00 | -2.00 | -1.80% | 369,000 |
| 2026-06-04 | 112.50 | 115.50 | 110.00 | 111.00 | +0.50 | +0.45% | 673,000 |
| 2026-06-03 | 114.00 | 115.50 | 107.50 | 110.50 | -4.50 | -3.91% | 997,000 |
| 2026-06-02 | 121.00 | 121.00 | 113.00 | 115.00 | -4.50 | -3.77% | 909,000 |
| 2026-05-30 | 122.50 | 125.00 | 117.00 | 119.50 | +0.50 | +0.42% | 1,375,000 |
| 2026-05-29 | 118.00 | 122.50 | 115.50 | 119.00 | 0.00 | 0.00% | 1,479,000 |
| 2026-05-28 | 130.00 | 140.00 | 118.00 | 119.00 | -8.50 | -6.67% | 5,402,000 |
| 2026-05-27 | 115.00 | 127.50 | 114.00 | 127.50 | +11.50 | +9.91% | 3,628,000 |
| 2026-05-26 | 109.00 | 117.50 | 109.00 | 116.00 | +9.00 | +8.41% | 1,955,000 |
| 2026-05-23 | 108.50 | 108.50 | 105.00 | 107.00 | +2.00 | +1.90% | 614,000 |
| 2026-05-22 | 106.50 | 110.50 | 104.50 | 105.00 | +0.50 | +0.48% | 1,333,000 |
| 2026-05-21 | 100.00 | 108.50 | 100.00 | 104.50 | +5.70 | +5.77% | 2,691,000 |
| 2026-05-20 | 99.00 | 99.40 | 96.60 | 98.80 | +1.00 | +1.02% | 313,000 |
| 2026-05-19 | 98.00 | 98.80 | 94.40 | 97.80 | -1.60 | -1.61% | 336,000 |
| 2026-05-16 | 104.00 | 106.00 | 98.00 | 99.40 | -4.10 | -3.96% | 1,054,000 |