8227 巨有科技
上櫃 ｜ 半導體業
收盤價
123.50
▲+2.50
(+2.07%)
2026-03-28
本益比
59.95
殖利率
0.00%
股價淨值比
4.29
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 120.00 | 124.00 | 119.00 | 123.50 | +2.50 | +2.07% | 252,000 |
| 2026-03-27 | 120.00 | - | - | 123.50 | - | -% | 0 |
| 2026-03-26 | 121.50 | - | - | 121.00 | - | -% | 0 |
| 2026-03-25 | 125.00 | - | - | 124.50 | - | -% | 0 |
| 2026-03-24 | 128.00 | - | - | 121.50 | - | -% | 0 |
| 2026-03-23 | 124.00 | 128.50 | 121.50 | 124.00 | -3.00 | -2.36% | 397,331 |
| 2026-03-20 | 127.00 | 131.50 | 124.50 | 127.00 | +1.00 | +0.79% | 360,517 |
| 2026-03-19 | 130.00 | 130.00 | 125.00 | 126.00 | -4.00 | -3.08% | 327,014 |
| 2026-03-18 | 131.00 | 131.00 | 129.00 | 130.00 | +2.00 | +1.56% | 264,318 |
| 2026-03-17 | 131.00 | 131.00 | 128.00 | 128.00 | 0.00 | 0.00% | 213,865 |
| 2026-03-16 | 128.00 | 131.00 | 127.50 | 128.00 | +1.00 | +0.79% | 206,385 |
| 2026-03-13 | 124.50 | 128.00 | 124.50 | 127.00 | -1.00 | -0.78% | 160,620 |
| 2026-03-12 | 130.00 | 131.50 | 126.50 | 128.00 | -1.50 | -1.16% | 271,656 |
| 2026-03-11 | 127.00 | 130.50 | 127.00 | 129.50 | +4.50 | +3.60% | 248,232 |
| 2026-03-10 | 126.00 | - | - | 125.00 | - | -% | 0 |
| 2026-03-09 | 124.00 | - | - | 122.50 | - | -% | 0 |
| 2026-03-06 | 130.00 | 136.50 | 129.50 | 131.50 | +2.00 | +1.54% | 430,859 |
| 2026-03-05 | 132.50 | 133.00 | 128.00 | 129.50 | +2.00 | +1.57% | 414,762 |
| 2026-03-04 | 135.00 | 135.50 | 127.50 | 127.50 | -9.00 | -6.59% | 588,137 |
| 2026-03-03 | 142.00 | 146.00 | 136.50 | 136.50 | -1.00 | -0.73% | 667,304 |
| 2026-03-02 | 137.50 | 139.50 | 133.50 | 137.50 | -3.50 | -2.48% | 439,074 |
| 2026-02-26 | 144.50 | - | - | 141.00 | - | -% | 0 |
| 2026-02-25 | 140.50 | - | - | 142.00 | - | -% | 0 |
| 2026-02-24 | 137.50 | - | - | 139.00 | - | -% | 0 |
| 2026-02-23 | 137.50 | - | - | 137.50 | - | -% | 0 |
| 2026-02-11 | 139.50 | - | - | 136.50 | - | -% | 0 |
| 2026-02-10 | 138.00 | - | - | 139.50 | - | -% | 0 |
| 2026-02-09 | 139.00 | - | - | 137.00 | - | -% | 0 |
| 2026-02-06 | 140.50 | - | - | 134.00 | - | -% | 0 |
| 2026-02-05 | 137.50 | - | - | 141.50 | - | -% | 0 |