8227 巨有科技
上櫃 ｜ 半導體業
收盤價
306.50
▼-3.50
(-1.13%)
2026-09-25
本益比
59.51
殖利率
0.00%
股價淨值比
10.10
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 305.00 | 309.00 | 295.00 | 306.50 | -3.50 | -1.13% | 936,000 |
| 2026-09-24 | 308.50 | 310.00 | 290.00 | 310.00 | +5.00 | +1.64% | 905,000 |
| 2026-09-23 | 299.50 | 316.00 | 295.00 | 305.00 | +17.50 | +6.09% | 1,640,000 |
| 2026-09-22 | 282.00 | 287.50 | 271.50 | 287.50 | +8.50 | +3.05% | 931,000 |
| 2026-09-19 | 263.00 | 279.00 | 252.00 | 279.00 | +21.00 | +8.14% | 1,578,000 |
| 2026-09-18 | 273.00 | 281.00 | 258.00 | 258.00 | -14.00 | -5.15% | 3,117,000 |
| 2026-09-17 | 250.50 | 274.00 | 248.00 | 272.00 | +22.50 | +9.02% | 2,649,000 |
| 2026-09-16 | 239.00 | 253.00 | 239.00 | 249.50 | +8.50 | +3.53% | 1,811,000 |
| 2026-09-15 | 240.50 | 259.00 | 235.00 | 241.00 | +2.00 | +0.84% | 19,766,000 |
| 2026-09-12 | 235.00 | 239.00 | 229.50 | 239.00 | +21.50 | +9.89% | 5,627,000 |
| 2026-09-11 | 203.00 | 217.50 | 201.00 | 217.50 | +19.50 | +9.85% | 7,811,000 |
| 2026-09-10 | 183.00 | 198.00 | 178.50 | 198.00 | +18.00 | +10.00% | 7,282,000 |
| 2026-09-09 | 166.00 | 180.00 | 163.00 | 180.00 | +16.00 | +9.76% | 1,593,000 |
| 2026-09-08 | 160.50 | 169.50 | 158.00 | 164.00 | +5.50 | +3.47% | 582,000 |
| 2026-09-05 | 159.00 | 160.00 | 155.00 | 158.50 | +2.00 | +1.28% | 269,000 |
| 2026-09-04 | 160.50 | 163.00 | 156.00 | 156.50 | -4.00 | -2.49% | 372,000 |
| 2026-09-03 | 161.50 | 167.00 | 160.50 | 160.50 | -3.50 | -2.13% | 375,000 |
| 2026-09-02 | 161.00 | 172.00 | 160.00 | 164.00 | +7.50 | +4.79% | 1,321,000 |
| 2026-09-01 | 159.00 | 160.00 | 156.00 | 156.50 | -4.50 | -2.80% | 415,000 |
| 2026-08-29 | 161.50 | 163.50 | 158.50 | 161.00 | +1.00 | +0.63% | 447,000 |
| 2026-08-28 | 168.00 | 169.00 | 160.00 | 160.00 | -8.50 | -5.04% | 991,000 |
| 2026-08-27 | 165.00 | 173.00 | 165.00 | 168.50 | +3.50 | +2.12% | 1,667,000 |
| 2026-08-26 | 148.00 | 165.00 | 145.50 | 165.00 | +15.00 | +10.00% | 1,850,000 |
| 2026-08-25 | 155.50 | 155.50 | 149.50 | 150.00 | -6.00 | -3.85% | 367,000 |
| 2026-08-22 | 147.50 | 160.50 | 146.00 | 156.00 | +9.00 | +6.12% | 649,000 |
| 2026-08-21 | 152.00 | 153.00 | 146.50 | 147.00 | -1.00 | -0.68% | 247,000 |
| 2026-08-20 | 148.00 | 151.00 | 145.00 | 148.00 | -1.50 | -1.00% | 225,000 |
| 2026-08-19 | 154.50 | 154.50 | 149.00 | 149.50 | -5.00 | -3.24% | 228,000 |
| 2026-08-18 | 158.00 | 159.50 | 153.50 | 154.50 | +3.00 | +1.98% | 450,000 |
| 2026-08-15 | 157.50 | 157.50 | 151.00 | 151.50 | -6.00 | -3.81% | 388,000 |