7822 倍利科
上市 ｜ 半導體業
收盤價
880.00
▲+26.00
(+3.04%)
2026-08-14
本益比
49.66
殖利率
0.80%
股價淨值比
6.65
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-14 | 859.00 | 886.00 | 856.00 | 880.00 | +26.00 | +3.04% | 183,444 |
| 2026-08-13 | 873.00 | 873.00 | 850.00 | 854.00 | -19.00 | -2.18% | 79,397 |
| 2026-08-12 | 851.00 | 897.00 | 851.00 | 873.00 | +23.00 | +2.71% | 141,079 |
| 2026-08-11 | 867.00 | 879.00 | 850.00 | 850.00 | -17.00 | -1.96% | 91,673 |
| 2026-08-08 | 862.00 | 898.00 | 855.00 | 867.00 | 0.00 | 0.00% | 167,623 |
| 2026-08-07 | 847.00 | 880.00 | 835.00 | 867.00 | +54.00 | +6.64% | 234,645 |
| 2026-08-06 | 761.00 | 817.00 | 761.00 | 813.00 | +35.00 | +4.50% | 155,078 |
| 2026-08-05 | 778.00 | 800.00 | 764.00 | 778.00 | +8.00 | +1.04% | 169,771 |
| 2026-08-04 | 788.00 | 790.00 | 756.00 | 770.00 | +41.00 | +5.62% | 187,051 |
| 2026-08-01 | 768.00 | 783.00 | 710.00 | 729.00 | -39.00 | -5.08% | 188,400 |
| 2026-07-31 | 845.00 | 849.00 | 761.00 | 768.00 | -77.00 | -9.11% | 270,518 |
| 2026-07-30 | 868.00 | 895.00 | 844.00 | 845.00 | -20.00 | -2.31% | 286,523 |
| 2026-07-29 | 879.00 | 879.00 | 834.00 | 865.00 | +8.00 | +0.93% | 113,616 |
| 2026-07-28 | 870.00 | 907.00 | 850.00 | 857.00 | -7.00 | -0.81% | 229,661 |
| 2026-07-25 | 890.00 | 896.00 | 862.00 | 864.00 | -17.00 | -1.93% | 100,643 |
| 2026-07-24 | 884.00 | 919.00 | 880.00 | 881.00 | +13.00 | +1.50% | 145,936 |
| 2026-07-23 | 880.00 | 880.00 | 857.00 | 868.00 | +8.00 | +0.93% | 108,945 |
| 2026-07-22 | 903.00 | 903.00 | 827.00 | 860.00 | -14.00 | -1.60% | 135,316 |
| 2026-07-21 | 949.00 | 949.00 | 873.00 | 874.00 | -89.00 | -9.24% | 221,388 |
| 2026-07-18 | 972.00 | 1020.00 | 943.00 | 963.00 | -16.00 | -1.63% | 135,096 |
| 2026-07-17 | 938.00 | 984.00 | 929.00 | 979.00 | +62.00 | +6.76% | 177,697 |
| 2026-07-16 | 978.00 | 978.00 | 873.00 | 917.00 | -52.00 | -5.37% | 302,773 |
| 2026-07-15 | 998.00 | 1015.00 | 962.00 | 969.00 | -29.00 | -2.91% | 192,581 |
| 2026-07-14 | 1015.00 | 1020.00 | 994.00 | 998.00 | -7.00 | -0.70% | 226,622 |
| 2026-07-11 | 1015.00 | 1020.00 | 994.00 | 998.00 | -7.00 | -0.70% | 226,622 |
| 2026-07-10 | 1040.00 | 1040.00 | 986.00 | 1005.00 | -25.00 | -2.43% | 196,414 |
| 2026-07-09 | 1095.00 | 1140.00 | 1025.00 | 1030.00 | -90.00 | -8.04% | 253,186 |
| 2026-07-08 | 1205.00 | 1205.00 | 1105.00 | 1120.00 | -55.00 | -4.68% | 268,395 |
| 2026-07-07 | 1165.00 | 1190.00 | 1145.00 | 1175.00 | +10.00 | +0.86% | 214,798 |
| 2026-07-04 | 1115.00 | 1200.00 | 1100.00 | 1165.00 | +20.00 | +1.75% | 341,325 |