8227 巨有科技
上櫃 ｜ 半導體業
收盤價
187.00
▲+7.00
(+3.89%)
2026-06-27
本益比
74.80
殖利率
0.00%
股價淨值比
6.35
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 180.00 | 198.00 | 174.50 | 187.00 | +7.00 | +3.89% | 3,454,000 |
| 2026-06-26 | 192.00 | 192.00 | 176.50 | 180.00 | 0.00 | 0.00% | 1,074,000 |
| 2026-06-25 | 182.50 | 191.50 | 180.50 | 189.00 | +2.50 | +1.34% | 625,000 |
| 2026-06-24 | 197.00 | 197.00 | 184.00 | 186.50 | -6.50 | -3.37% | 836,000 |
| 2026-06-23 | 189.50 | 200.00 | 188.50 | 193.00 | +8.50 | +4.61% | 1,215,000 |
| 2026-06-20 | 182.50 | 187.00 | 182.00 | 184.50 | +2.00 | +1.10% | 732,000 |
| 2026-06-19 | 182.50 | 187.00 | 182.00 | 184.50 | +2.00 | +1.10% | 732,000 |
| 2026-06-17 | 185.00 | 185.00 | 177.50 | 178.00 | -5.00 | -2.73% | 660,000 |
| 2026-06-16 | 184.00 | 187.00 | 180.00 | 183.00 | +5.00 | +2.81% | 707,000 |
| 2026-06-13 | 186.00 | 187.00 | 177.00 | 178.00 | +4.50 | +2.59% | 958,000 |
| 2026-06-12 | 175.50 | 179.00 | 163.00 | 173.50 | -1.50 | -0.86% | 1,976,000 |
| 2026-06-11 | 190.00 | 203.50 | 175.00 | 175.00 | -14.50 | -7.65% | 1,942,000 |
| 2026-06-10 | 192.50 | 193.00 | 186.00 | 189.50 | -0.50 | -0.26% | 789,000 |
| 2026-06-09 | 183.00 | 193.50 | 183.00 | 190.00 | -13.00 | -6.40% | 988,000 |
| 2026-06-06 | 196.00 | 204.50 | 191.00 | 203.00 | +5.50 | +2.78% | 1,269,000 |
| 2026-06-05 | 216.00 | 216.00 | 197.50 | 197.50 | -20.50 | -9.40% | 1,947,000 |
| 2026-06-04 | 226.00 | 227.00 | 216.50 | 218.00 | -5.00 | -2.24% | 1,158,000 |
| 2026-06-03 | 220.00 | 229.00 | 214.00 | 223.00 | +4.00 | +1.83% | 2,383,000 |
| 2026-06-02 | 212.00 | 229.50 | 210.50 | 219.00 | +7.00 | +3.30% | 1,772,000 |
| 2026-05-30 | 219.50 | 220.00 | 206.00 | 212.00 | -0.50 | -0.24% | 1,681,000 |
| 2026-05-29 | 224.50 | 228.00 | 206.00 | 212.50 | -12.00 | -5.35% | 2,094,000 |
| 2026-05-28 | 226.50 | 235.00 | 212.00 | 224.50 | 0.00 | 0.00% | 2,993,000 |
| 2026-05-27 | 240.00 | 245.00 | 224.50 | 224.50 | -24.50 | -9.84% | 3,213,000 |
| 2026-05-26 | 229.00 | 249.00 | 229.00 | 249.00 | +22.00 | +9.69% | 1,506,000 |
| 2026-05-23 | 213.50 | 227.00 | 213.50 | 227.00 | +20.50 | +9.93% | 1,266,000 |
| 2026-05-22 | 202.00 | 208.50 | 201.50 | 206.50 | +14.00 | +7.27% | 638,000 |
| 2026-05-21 | 193.00 | 196.00 | 190.00 | 192.50 | -2.50 | -1.28% | 565,000 |
| 2026-05-20 | 211.00 | 211.00 | 195.00 | 195.00 | -13.00 | -6.25% | 687,000 |
| 2026-05-19 | 205.00 | 208.00 | 198.00 | 208.00 | 0.00 | 0.00% | 660,000 |
| 2026-05-16 | 212.00 | 215.00 | 207.00 | 208.00 | +1.00 | +0.48% | 960,000 |