7822 倍利科
上市 ｜ 半導體業
收盤價
1115.00
▼-90.00
(-7.47%)
2026-06-30
本益比
87.31
殖利率
0.63%
股價淨值比
8.36
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-30 | 1190.00 | 1245.00 | 1105.00 | 1115.00 | -90.00 | -7.47% | 330,562 |
| 2026-06-27 | 1230.00 | 1270.00 | 1180.00 | 1205.00 | -75.00 | -5.86% | 486,075 |
| 2026-06-26 | 1180.00 | 1320.00 | 1160.00 | 1280.00 | +80.00 | +6.67% | 612,276 |
| 2026-06-25 | 1225.00 | 1280.00 | 1195.00 | 1200.00 | -20.00 | -1.64% | 399,897 |
| 2026-06-24 | 1185.00 | 1255.00 | 1185.00 | 1220.00 | +55.00 | +4.72% | 464,953 |
| 2026-06-23 | 1170.00 | 1175.00 | 1140.00 | 1165.00 | +10.00 | +0.87% | 245,118 |
| 2026-06-20 | 1170.00 | 1175.00 | 1140.00 | 1165.00 | +10.00 | +0.87% | 245,118 |
| 2026-06-19 | 1100.00 | 1155.00 | 1065.00 | 1155.00 | +35.00 | +3.13% | 290,888 |
| 2026-06-18 | 1205.00 | 1210.00 | 1100.00 | 1120.00 | +20.00 | +1.82% | 659,061 |
| 2026-06-17 | 1050.00 | 1100.00 | 1050.00 | 1100.00 | +100.00 | +10.00% | 191,168 |
| 2026-06-16 | 989.00 | 1015.00 | 965.00 | 1000.00 | +54.00 | +5.71% | 250,661 |
| 2026-06-13 | 1000.00 | 1000.00 | 905.00 | 946.00 | -53.00 | -5.31% | 360,062 |
| 2026-06-12 | 1035.00 | 1070.00 | 996.00 | 999.00 | -86.00 | -7.93% | 346,136 |
| 2026-06-11 | 1025.00 | 1100.00 | 1000.00 | 1085.00 | +50.00 | +4.83% | 366,215 |
| 2026-06-10 | 1035.00 | 1050.00 | 1035.00 | 1035.00 | -115.00 | -10.00% | 373,265 |
| 2026-06-09 | 1170.00 | 1190.00 | 1090.00 | 1150.00 | -25.00 | -2.13% | 392,631 |
| 2026-06-06 | 1080.00 | 1175.00 | 1040.00 | 1175.00 | +105.00 | +9.81% | 584,494 |
| 2026-06-05 | 1080.00 | 1175.00 | 1040.00 | 1175.00 | +105.00 | +9.81% | 584,494 |
| 2026-06-04 | 1100.00 | 1100.00 | 1030.00 | 1045.00 | -50.00 | -4.57% | 254,402 |
| 2026-06-03 | 1060.00 | 1095.00 | 1045.00 | 1095.00 | +20.00 | +1.86% | 245,425 |
| 2026-06-02 | 1120.00 | 1130.00 | 1055.00 | 1075.00 | -40.00 | -3.59% | 410,001 |
| 2026-05-30 | 1145.00 | 1245.00 | 1110.00 | 1115.00 | -30.00 | -2.62% | 342,416 |
| 2026-05-29 | 1180.00 | 1180.00 | 1125.00 | 1145.00 | -35.00 | -2.97% | 459,778 |
| 2026-05-28 | 1165.00 | 1200.00 | 1110.00 | 1180.00 | +5.00 | +0.43% | 463,758 |
| 2026-05-27 | 1165.00 | 1200.00 | 1110.00 | 1180.00 | +5.00 | +0.43% | 463,758 |
| 2026-05-26 | 1030.00 | 1100.00 | 1030.00 | 1070.00 | +15.00 | +1.42% | 250,725 |
| 2026-05-23 | 1065.00 | 1090.00 | 1050.00 | 1055.00 | +15.00 | +1.44% | 182,677 |
| 2026-05-22 | 1080.00 | 1080.00 | 1025.00 | 1040.00 | -35.00 | -3.26% | 219,215 |
| 2026-05-21 | 1130.00 | 1135.00 | 1055.00 | 1075.00 | -95.00 | -8.12% | 463,604 |
| 2026-05-20 | 1150.00 | 1185.00 | 1100.00 | 1170.00 | +15.00 | +1.30% | 249,379 |