7822 倍利科
上市 ｜ 半導體業
收盤價
948.00
▼-2.00
(-0.21%)
2026-10-10
本益比
53.50
殖利率
0.67%
股價淨值比
7.17
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-10-10 | 935.00 | 969.00 | 919.00 | 948.00 | -2.00 | -0.21% | 257,409 |
| 2026-10-09 | 993.00 | 1005.00 | 946.00 | 950.00 | -26.00 | -2.66% | 291,623 |
| 2026-10-08 | 1005.00 | 1025.00 | 976.00 | 976.00 | -14.00 | -1.41% | 344,122 |
| 2026-10-07 | 1010.00 | 1030.00 | 987.00 | 990.00 | -10.00 | -1.00% | 222,114 |
| 2026-10-06 | 1000.00 | 1015.00 | 990.00 | 1000.00 | 0.00 | 0.00% | 215,376 |
| 2026-10-03 | 1000.00 | 1020.00 | 979.00 | 1000.00 | +2.00 | +0.20% | 295,608 |
| 2026-10-02 | 998.00 | 1025.00 | 989.00 | 998.00 | +22.00 | +2.25% | 469,058 |
| 2026-10-01 | 930.00 | 986.00 | 925.00 | 976.00 | +56.00 | +6.09% | 361,243 |
| 2026-09-30 | 879.00 | 926.00 | 878.00 | 920.00 | +37.00 | +4.19% | 292,136 |
| 2026-09-29 | 879.00 | 926.00 | 878.00 | 920.00 | +37.00 | +4.19% | 292,136 |
| 2026-09-26 | 879.00 | 926.00 | 878.00 | 920.00 | +37.00 | +4.19% | 292,136 |
| 2026-09-25 | 888.00 | 892.00 | 866.00 | 883.00 | +18.00 | +2.08% | 101,924 |
| 2026-09-24 | 853.00 | 880.00 | 845.00 | 865.00 | +15.00 | +1.76% | 172,371 |
| 2026-09-23 | 850.00 | 851.00 | 836.00 | 850.00 | 0.00 | 0.00% | 87,976 |
| 2026-09-22 | 856.00 | 861.00 | 839.00 | 850.00 | 0.00 | 0.00% | 86,446 |
| 2026-09-19 | 821.00 | 866.00 | 821.00 | 850.00 | +40.00 | +4.94% | 160,261 |
| 2026-09-18 | 800.00 | 824.00 | 800.00 | 810.00 | +10.00 | +1.25% | 94,411 |
| 2026-09-17 | 810.00 | 821.00 | 792.00 | 800.00 | -10.00 | -1.23% | 129,355 |
| 2026-09-16 | 822.00 | 834.00 | 809.00 | 810.00 | -24.00 | -2.88% | 122,091 |
| 2026-09-15 | 871.00 | 871.00 | 833.00 | 834.00 | -32.00 | -3.70% | 130,921 |
| 2026-09-12 | 889.00 | 894.00 | 861.00 | 866.00 | -36.00 | -3.99% | 184,709 |
| 2026-09-11 | 901.00 | 934.00 | 900.00 | 902.00 | +3.00 | +0.33% | 135,595 |
| 2026-09-10 | 928.00 | 939.00 | 899.00 | 899.00 | -31.00 | -3.33% | 192,009 |
| 2026-09-09 | 938.00 | 989.00 | 926.00 | 930.00 | +8.00 | +0.87% | 254,988 |
| 2026-09-08 | 906.00 | 924.00 | 896.00 | 922.00 | +24.00 | +2.67% | 99,311 |
| 2026-09-05 | 930.00 | 934.00 | 898.00 | 898.00 | -32.00 | -3.44% | 118,970 |
| 2026-09-04 | 947.00 | 947.00 | 922.00 | 930.00 | -10.00 | -1.06% | 91,178 |
| 2026-09-03 | 901.00 | 944.00 | 901.00 | 940.00 | +26.00 | +2.84% | 132,970 |
| 2026-09-02 | 933.00 | 933.00 | 891.00 | 914.00 | -39.00 | -4.09% | 172,136 |
| 2026-09-01 | 978.00 | 982.00 | 945.00 | 953.00 | 0.00 | 0.00% | 270,651 |