8227 巨有科技
上櫃 ｜ 半導體業
收盤價
226.00
▲+7.00
(+3.20%)
2026-05-12
本益比
109.71
殖利率
0.00%
股價淨值比
7.84
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 221.50 | 240.00 | 217.00 | 226.00 | +7.00 | +3.20% | 6,054,000 |
| 2026-05-09 | 220.00 | 224.00 | 211.00 | 219.00 | +15.00 | +7.35% | 7,218,000 |
| 2026-05-08 | 200.00 | 204.00 | 199.50 | 204.00 | +18.50 | +9.97% | 2,841,000 |
| 2026-05-07 | 190.00 | 190.50 | 176.00 | 185.50 | +12.00 | +6.92% | 5,545,000 |
| 2026-05-06 | 159.50 | 173.50 | 159.50 | 173.50 | +15.50 | +9.81% | 1,826,000 |
| 2026-05-05 | 156.00 | 163.00 | 155.00 | 158.00 | +5.00 | +3.27% | 876,000 |
| 2026-05-02 | 159.50 | 163.50 | 153.00 | 153.00 | -5.50 | -3.47% | 1,015,000 |
| 2026-05-01 | 159.50 | 163.50 | 153.00 | 153.00 | -5.50 | -3.47% | 1,015,000 |
| 2026-04-30 | 153.00 | 169.50 | 151.00 | 158.50 | +2.50 | +1.60% | 1,552,000 |
| 2026-04-29 | 161.00 | 165.50 | 155.50 | 156.00 | -7.50 | -4.59% | 1,294,000 |
| 2026-04-28 | 166.50 | 168.50 | 155.00 | 163.50 | -1.00 | -0.61% | 2,011,000 |
| 2026-04-25 | 164.50 | 174.00 | 163.00 | 164.50 | +5.00 | +3.13% | 4,098,000 |
| 2026-04-24 | 169.50 | 178.00 | 153.00 | 159.50 | -7.00 | -4.20% | 6,176,000 |
| 2026-04-23 | 151.50 | 166.50 | 151.00 | 166.50 | +15.00 | +9.90% | 3,483,000 |
| 2026-04-22 | 147.00 | 154.50 | 145.50 | 151.50 | +7.00 | +4.84% | 1,852,000 |
| 2026-04-21 | 141.50 | 149.00 | 140.00 | 144.50 | +3.50 | +2.48% | 1,260,000 |
| 2026-04-18 | 137.00 | 143.50 | 134.50 | 141.00 | +5.00 | +3.68% | 1,648,000 |
| 2026-04-17 | 126.50 | 136.00 | 126.00 | 136.00 | +12.00 | +9.68% | 1,664,000 |
| 2026-04-16 | 124.50 | 126.00 | 124.00 | 124.00 | +0.50 | +0.40% | 200,000 |
| 2026-04-15 | 125.00 | 125.50 | 123.00 | 123.50 | +0.50 | +0.41% | 239,000 |
| 2026-04-14 | 121.00 | 123.50 | 121.00 | 123.00 | +1.00 | +0.82% | 155,000 |
| 2026-04-11 | 124.50 | 125.50 | 122.00 | 122.00 | -2.00 | -1.61% | 184,000 |
| 2026-04-10 | 126.00 | 126.00 | 122.50 | 124.00 | -2.00 | -1.59% | 167,000 |
| 2026-04-09 | 123.00 | 126.00 | 122.50 | 126.00 | +6.50 | +5.44% | 344,000 |
| 2026-04-08 | 119.00 | 121.00 | 117.50 | 119.50 | +2.00 | +1.70% | 172,000 |
| 2026-04-07 | 118.00 | 120.00 | 116.50 | 117.50 | +0.50 | +0.43% | 174,000 |
| 2026-04-04 | 118.00 | 120.00 | 116.50 | 117.50 | +0.50 | +0.43% | 174,000 |
| 2026-04-03 | 118.00 | 120.00 | 116.50 | 117.50 | +0.50 | +0.43% | 174,000 |
| 2026-04-02 | 118.00 | 118.50 | 116.50 | 117.00 | +3.00 | +2.63% | 135,000 |
| 2026-04-01 | 118.50 | 120.00 | 113.00 | 114.00 | -5.00 | -4.20% | 382,000 |