8155 博智
上櫃 ｜ 電子零組件業
收盤價
367.00
▼-24.50
(-6.26%)
2026-06-27
本益比
44.06
殖利率
0.00%
股價淨值比
5.91
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 390.50 | 399.50 | 367.00 | 367.00 | -24.50 | -6.26% | 933,000 |
| 2026-06-26 | 389.50 | 397.00 | 383.00 | 391.50 | +5.00 | +1.29% | 579,000 |
| 2026-06-25 | 379.50 | 394.00 | 379.50 | 386.50 | -2.00 | -0.51% | 663,000 |
| 2026-06-24 | 405.00 | 405.00 | 385.00 | 388.50 | -19.00 | -4.66% | 1,143,000 |
| 2026-06-23 | 405.00 | 409.50 | 401.00 | 407.50 | +3.00 | +0.74% | 958,000 |
| 2026-06-20 | 413.50 | 413.50 | 403.50 | 404.50 | -7.50 | -1.82% | 1,060,000 |
| 2026-06-19 | 413.50 | 413.50 | 403.50 | 404.50 | -7.50 | -1.82% | 1,060,000 |
| 2026-06-17 | 377.00 | 408.50 | 375.50 | 404.00 | +28.00 | +7.45% | 2,624,000 |
| 2026-06-16 | 360.00 | 386.50 | 360.00 | 376.00 | +24.50 | +6.97% | 1,971,000 |
| 2026-06-13 | 363.50 | 378.00 | 351.00 | 351.50 | +4.00 | +1.15% | 966,000 |
| 2026-06-12 | 355.00 | 362.50 | 335.00 | 347.50 | -7.50 | -2.11% | 967,000 |
| 2026-06-11 | 354.00 | 376.50 | 354.00 | 355.00 | -9.00 | -2.47% | 1,351,000 |
| 2026-06-10 | 363.00 | 372.50 | 357.00 | 364.00 | +4.50 | +1.25% | 780,000 |
| 2026-06-09 | 334.00 | 360.50 | 334.00 | 359.50 | -11.50 | -3.10% | 1,197,000 |
| 2026-06-06 | 378.00 | 379.50 | 358.00 | 371.00 | -11.00 | -2.88% | 1,289,000 |
| 2026-06-05 | 391.00 | 393.50 | 380.50 | 382.00 | -13.00 | -3.29% | 1,013,000 |
| 2026-06-04 | 396.50 | 401.50 | 389.00 | 395.00 | +2.00 | +0.51% | 1,180,000 |
| 2026-06-03 | 403.50 | 403.50 | 381.00 | 393.00 | -5.50 | -1.38% | 1,283,000 |
| 2026-06-02 | 397.00 | 409.50 | 394.50 | 398.50 | -0.50 | -0.13% | 973,000 |
| 2026-05-30 | 406.00 | 414.50 | 395.50 | 399.00 | +5.50 | +1.40% | 1,324,000 |
| 2026-05-29 | 406.50 | 414.00 | 387.00 | 393.50 | -7.00 | -1.75% | 1,704,000 |
| 2026-05-28 | 422.50 | 424.50 | 399.00 | 400.50 | -17.50 | -4.19% | 1,832,000 |
| 2026-05-27 | 427.00 | 430.00 | 415.00 | 418.00 | -3.00 | -0.71% | 1,804,000 |
| 2026-05-26 | 425.00 | 432.50 | 414.00 | 421.00 | +7.50 | +1.81% | 1,999,000 |
| 2026-05-23 | 417.00 | 426.00 | 404.00 | 413.50 | +0.50 | +0.12% | 2,151,000 |
| 2026-05-22 | 403.00 | 416.00 | 402.00 | 413.00 | +21.00 | +5.36% | 1,515,000 |
| 2026-05-21 | 393.00 | 401.50 | 387.50 | 392.00 | -7.50 | -1.88% | 931,000 |
| 2026-05-20 | 404.50 | 414.50 | 395.00 | 399.50 | -11.50 | -2.80% | 1,349,000 |
| 2026-05-19 | 387.50 | 416.50 | 380.00 | 411.00 | +12.00 | +3.01% | 2,156,000 |
| 2026-05-16 | 423.00 | 424.00 | 393.00 | 399.00 | -19.50 | -4.66% | 2,496,000 |