7822 倍利科
上市 ｜ 半導體業
收盤價
1140.00
▼-65.00
(-5.39%)
2026-05-16
本益比
65.93
殖利率
0.61%
股價淨值比
8.54
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-16 | 1200.00 | 1210.00 | 1130.00 | 1140.00 | -65.00 | -5.39% | 618,094 |
| 2026-05-15 | 1275.00 | 1275.00 | 1180.00 | 1205.00 | -65.00 | -5.12% | 402,088 |
| 2026-05-14 | 1310.00 | 1330.00 | 1250.00 | 1270.00 | -25.00 | -1.93% | 269,490 |
| 2026-05-13 | 1280.00 | 1305.00 | 1275.00 | 1295.00 | +35.00 | +2.78% | 178,924 |
| 2026-05-12 | 1300.00 | 1300.00 | 1250.00 | 1260.00 | -40.00 | -3.08% | 242,256 |
| 2026-05-09 | 1320.00 | 1335.00 | 1275.00 | 1300.00 | -30.00 | -2.26% | 254,555 |
| 2026-05-08 | 1425.00 | 1425.00 | 1320.00 | 1330.00 | -80.00 | -5.67% | 327,182 |
| 2026-05-07 | 1410.00 | 1450.00 | 1355.00 | 1410.00 | +20.00 | +1.44% | 320,005 |
| 2026-05-06 | 1315.00 | 1420.00 | 1270.00 | 1390.00 | +95.00 | +7.34% | 538,570 |
| 2026-05-05 | 1315.00 | 1340.00 | 1270.00 | 1295.00 | -20.00 | -1.52% | 306,322 |
| 2026-05-02 | 1315.00 | 1340.00 | 1270.00 | 1295.00 | -20.00 | -1.52% | 306,322 |
| 2026-05-01 | 1355.00 | 1365.00 | 1300.00 | 1315.00 | -40.00 | -2.95% | 304,065 |
| 2026-04-30 | 1260.00 | 1355.00 | 1240.00 | 1355.00 | +120.00 | +9.72% | 297,164 |
| 2026-04-29 | 1305.00 | 1305.00 | 1185.00 | 1235.00 | -70.00 | -5.36% | 479,270 |
| 2026-04-28 | 1375.00 | 1395.00 | 1250.00 | 1305.00 | -35.00 | -2.61% | 480,211 |
| 2026-04-25 | 1470.00 | 1470.00 | 1300.00 | 1340.00 | -100.00 | -6.94% | 914,691 |
| 2026-04-24 | 1555.00 | 1555.00 | 1440.00 | 1440.00 | -110.00 | -7.10% | 1,056,890 |
| 2026-04-23 | 1615.00 | 1615.00 | 1550.00 | 1550.00 | -30.00 | -1.90% | 379,974 |
| 2026-04-22 | 1580.00 | 1630.00 | 1535.00 | 1580.00 | +5.00 | +0.32% | 543,845 |
| 2026-04-21 | 1605.00 | 1635.00 | 1565.00 | 1575.00 | -70.00 | -4.26% | 560,294 |
| 2026-04-18 | 1745.00 | 1780.00 | 1625.00 | 1645.00 | -65.00 | -3.80% | 778,141 |
| 2026-04-17 | 1590.00 | 1710.00 | 1555.00 | 1710.00 | +155.00 | +9.97% | 861,492 |
| 2026-04-16 | 1555.00 | 1600.00 | 1500.00 | 1555.00 | 0.00 | 0.00% | 614,861 |
| 2026-04-15 | 1615.00 | 1655.00 | 1540.00 | 1555.00 | -130.00 | -7.72% | 837,554 |
| 2026-04-14 | 1700.00 | 1730.00 | 1660.00 | 1685.00 | -15.00 | -0.88% | 515,194 |
| 2026-04-11 | 1750.00 | 1780.00 | 1685.00 | 1700.00 | -125.00 | -6.85% | 932,072 |
| 2026-04-10 | 1745.00 | 1875.00 | 1700.00 | 1825.00 | +85.00 | +4.89% | 1,091,208 |
| 2026-04-09 | 1665.00 | 1790.00 | 1560.00 | 1740.00 | +125.00 | +7.74% | 1,169,881 |
| 2026-04-08 | 1555.00 | 1700.00 | 1520.00 | 1615.00 | +70.00 | +4.53% | 1,071,121 |
| 2026-04-07 | 1555.00 | 1700.00 | 1520.00 | 1615.00 | +70.00 | +4.53% | 1,071,121 |