8176 智捷
上櫃 ｜ 通信網路業
收盤價
9.90
▲+0.12
(+1.23%)
2026-08-11
本益比
76.15
殖利率
0.00%
股價淨值比
1.19
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 9.80 | 9.90 | 9.76 | 9.90 | +0.12 | +1.23% | 110,000 |
| 2026-08-08 | 9.83 | 9.92 | 9.77 | 9.78 | -0.05 | -0.51% | 62,000 |
| 2026-08-07 | 9.92 | 9.92 | 9.81 | 9.83 | -0.09 | -0.91% | 21,000 |
| 2026-08-06 | 9.86 | 9.99 | 9.86 | 9.92 | +0.02 | +0.20% | 104,000 |
| 2026-08-04 | 9.75 | 9.80 | 9.70 | 9.80 | -0.03 | -0.31% | 69,000 |
| 2026-08-01 | 9.68 | 9.86 | 9.67 | 9.83 | +0.18 | +1.87% | 68,000 |
| 2026-07-31 | 9.72 | 9.85 | 9.57 | 9.65 | -0.06 | -0.62% | 129,000 |
| 2026-07-30 | 9.99 | 9.99 | 9.61 | 9.71 | -0.19 | -1.92% | 194,000 |
| 2026-07-29 | 9.79 | 9.98 | 9.72 | 9.90 | -0.04 | -0.40% | 161,000 |
| 2026-07-28 | 9.93 | 9.95 | 9.78 | 9.94 | -0.05 | -0.50% | 113,000 |
| 2026-07-25 | 10.10 | 10.10 | 9.90 | 9.99 | -0.11 | -1.09% | 79,000 |
| 2026-07-24 | 10.05 | 10.20 | 9.96 | 10.10 | +0.05 | +0.50% | 96,000 |
| 2026-07-23 | 10.00 | 10.05 | 9.91 | 10.05 | +0.06 | +0.60% | 92,000 |
| 2026-07-22 | 9.89 | 9.99 | 9.87 | 9.99 | +0.11 | +1.11% | 50,000 |
| 2026-07-21 | 9.95 | 9.95 | 9.80 | 9.88 | -0.07 | -0.70% | 94,000 |
| 2026-07-18 | 10.05 | 10.05 | 9.80 | 9.95 | -0.25 | -2.45% | 271,000 |
| 2026-07-17 | 10.10 | 10.20 | 10.00 | 10.20 | +0.10 | +0.99% | 93,000 |
| 2026-07-16 | 10.15 | 10.15 | 10.00 | 10.10 | -0.05 | -0.49% | 85,000 |
| 2026-07-15 | 10.00 | 10.25 | 9.85 | 10.15 | +0.05 | +0.50% | 175,000 |
| 2026-07-14 | 10.30 | 10.35 | 10.10 | 10.10 | -0.20 | -1.94% | 103,000 |
| 2026-07-11 | 10.40 | 10.45 | 10.20 | 10.30 | -0.10 | -0.96% | 201,000 |
| 2026-07-10 | 10.40 | 10.45 | 10.20 | 10.30 | -0.10 | -0.96% | 201,000 |
| 2026-07-09 | 10.40 | 10.40 | 10.10 | 10.40 | +0.10 | +0.97% | 132,000 |
| 2026-07-08 | 10.95 | 10.95 | 10.20 | 10.30 | -0.55 | -5.07% | 261,000 |
| 2026-07-07 | 10.75 | 10.95 | 10.60 | 10.85 | +0.15 | +1.40% | 541,000 |
| 2026-07-04 | 10.45 | 10.70 | 10.45 | 10.70 | +0.10 | +0.94% | 410,000 |
| 2026-07-03 | 11.30 | 11.30 | 10.40 | 10.60 | -0.35 | -3.20% | 1,195,000 |
| 2026-07-02 | 10.00 | 10.95 | 9.98 | 10.95 | +0.97 | +9.72% | 1,311,000 |
| 2026-07-01 | 10.00 | 10.05 | 9.95 | 9.98 | +0.02 | +0.20% | 365,000 |
| 2026-06-30 | 10.05 | 10.15 | 9.96 | 9.96 | -0.04 | -0.40% | 218,000 |