8227 巨有科技
上櫃 ｜ 半導體業
收盤價
144.00
▼-1.00
(-0.69%)
2026-08-11
本益比
57.60
殖利率
0.00%
股價淨值比
4.89
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 141.00 | 146.00 | 139.00 | 144.00 | -1.00 | -0.69% | 548,000 |
| 2026-08-08 | 148.00 | 149.00 | 145.00 | 145.00 | -3.00 | -2.03% | 228,000 |
| 2026-08-07 | 150.00 | 150.00 | 144.00 | 148.00 | -2.00 | -1.33% | 217,000 |
| 2026-08-06 | 152.00 | 152.00 | 147.50 | 150.00 | +4.00 | +2.74% | 412,000 |
| 2026-08-04 | 137.00 | 144.00 | 135.00 | 140.00 | -1.00 | -0.71% | 478,000 |
| 2026-08-01 | 142.50 | 143.00 | 137.50 | 141.00 | +11.00 | +8.46% | 401,000 |
| 2026-07-31 | 132.00 | 137.50 | 128.00 | 130.00 | -4.00 | -2.99% | 517,000 |
| 2026-07-30 | 146.00 | 146.00 | 130.00 | 134.00 | -10.00 | -6.94% | 882,000 |
| 2026-07-29 | 145.00 | 152.00 | 143.50 | 144.00 | -6.50 | -4.32% | 751,000 |
| 2026-07-28 | 146.00 | 152.00 | 145.50 | 150.50 | +4.00 | +2.73% | 520,000 |
| 2026-07-25 | 148.00 | 151.50 | 145.00 | 146.50 | -3.50 | -2.33% | 280,000 |
| 2026-07-24 | 155.00 | 155.50 | 147.00 | 150.00 | -4.50 | -2.91% | 312,000 |
| 2026-07-23 | 155.00 | 159.00 | 153.00 | 154.50 | +3.50 | +2.32% | 367,000 |
| 2026-07-22 | 146.00 | 152.00 | 144.00 | 151.00 | +8.50 | +5.96% | 555,000 |
| 2026-07-21 | 148.50 | 148.50 | 136.50 | 142.50 | -5.50 | -3.72% | 709,000 |
| 2026-07-18 | 157.00 | 159.00 | 147.00 | 148.00 | -15.00 | -9.20% | 891,000 |
| 2026-07-17 | 164.50 | 166.50 | 160.00 | 163.00 | -3.00 | -1.81% | 441,000 |
| 2026-07-16 | 168.00 | 168.00 | 164.00 | 166.00 | 0.00 | 0.00% | 599,000 |
| 2026-07-15 | 175.50 | 176.00 | 158.50 | 166.00 | -9.50 | -5.41% | 1,534,000 |
| 2026-07-14 | 187.00 | 189.00 | 174.00 | 175.50 | -10.00 | -5.39% | 1,064,000 |
| 2026-07-11 | 196.00 | 197.50 | 185.50 | 185.50 | -10.50 | -5.36% | 1,051,000 |
| 2026-07-10 | 196.00 | 197.50 | 185.50 | 185.50 | -10.50 | -5.36% | 1,051,000 |
| 2026-07-09 | 200.00 | 200.00 | 189.50 | 196.00 | +5.00 | +2.62% | 1,019,000 |
| 2026-07-08 | 202.00 | 205.00 | 189.00 | 191.00 | -10.00 | -4.98% | 1,271,000 |
| 2026-07-07 | 210.00 | 218.00 | 200.00 | 201.00 | -7.00 | -3.37% | 1,424,000 |
| 2026-07-04 | 211.00 | 229.50 | 203.50 | 208.00 | -6.00 | -2.80% | 2,775,000 |
| 2026-07-03 | 196.50 | 214.00 | 191.50 | 214.00 | +15.50 | +7.81% | 1,661,000 |
| 2026-07-02 | 216.00 | 222.00 | 198.50 | 198.50 | -16.00 | -7.46% | 2,594,000 |
| 2026-07-01 | 217.50 | 217.50 | 205.50 | 214.50 | +9.00 | +4.38% | 5,176,000 |
| 2026-06-30 | 197.00 | 205.50 | 193.00 | 205.50 | +18.50 | +9.89% | 2,997,000 |