8299 群聯
上櫃 ｜ 半導體業
收盤價
2125.00
▼-90.00
(-4.06%)
2026-09-25
本益比
9.74
殖利率
0.00%
股價淨值比
4.60
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 2195.00 | 2195.00 | 2095.00 | 2125.00 | -90.00 | -4.06% | 3,897,000 |
| 2026-09-24 | 2280.00 | 2350.00 | 2200.00 | 2215.00 | +30.00 | +1.37% | 7,052,000 |
| 2026-09-23 | 2195.00 | 2240.00 | 2165.00 | 2185.00 | +35.00 | +1.63% | 4,869,000 |
| 2026-09-22 | 2145.00 | 2190.00 | 2115.00 | 2150.00 | +10.00 | +0.47% | 4,229,000 |
| 2026-09-19 | 2030.00 | 2140.00 | 2010.00 | 2140.00 | +170.00 | +8.63% | 6,143,000 |
| 2026-09-18 | 2000.00 | 2040.00 | 1950.00 | 1970.00 | -15.00 | -0.76% | 2,601,000 |
| 2026-09-17 | 1930.00 | 1985.00 | 1910.00 | 1985.00 | +65.00 | +3.39% | 2,818,000 |
| 2026-09-16 | 1935.00 | 1960.00 | 1900.00 | 1920.00 | -15.00 | -0.78% | 2,009,000 |
| 2026-09-15 | 1920.00 | 1960.00 | 1910.00 | 1935.00 | -55.00 | -2.76% | 2,062,000 |
| 2026-09-12 | 2000.00 | 2000.00 | 1920.00 | 1990.00 | -75.00 | -3.63% | 4,480,000 |
| 2026-09-11 | 2100.00 | 2120.00 | 2065.00 | 2065.00 | -20.00 | -0.96% | 2,295,000 |
| 2026-09-10 | 2100.00 | 2125.00 | 2070.00 | 2085.00 | 0.00 | 0.00% | 1,866,000 |
| 2026-09-09 | 2115.00 | 2160.00 | 2080.00 | 2085.00 | -10.00 | -0.48% | 2,551,000 |
| 2026-09-08 | 2075.00 | 2115.00 | 2065.00 | 2095.00 | +80.00 | +3.97% | 2,545,000 |
| 2026-09-05 | 2025.00 | 2050.00 | 1970.00 | 2015.00 | +15.00 | +0.75% | 2,747,000 |
| 2026-09-04 | 2085.00 | 2120.00 | 1990.00 | 2000.00 | -65.00 | -3.15% | 3,126,000 |
| 2026-09-03 | 2100.00 | 2115.00 | 2060.00 | 2065.00 | -60.00 | -2.82% | 2,900,000 |
| 2026-09-02 | 2185.00 | 2185.00 | 2080.00 | 2125.00 | -40.00 | -1.85% | 3,863,000 |
| 2026-09-01 | 2130.00 | 2185.00 | 2110.00 | 2165.00 | +15.00 | +0.70% | 16,851,000 |
| 2026-08-29 | 2170.00 | 2195.00 | 2115.00 | 2150.00 | -5.00 | -0.23% | 2,786,000 |
| 2026-08-28 | 2145.00 | 2180.00 | 2115.00 | 2155.00 | +30.00 | +1.41% | 3,645,000 |
| 2026-08-27 | 2115.00 | 2125.00 | 2070.00 | 2125.00 | +40.00 | +1.92% | 2,711,000 |
| 2026-08-26 | 2110.00 | 2120.00 | 2000.00 | 2085.00 | -50.00 | -2.34% | 4,056,000 |
| 2026-08-25 | 2095.00 | 2215.00 | 2070.00 | 2135.00 | +60.00 | +2.89% | 5,840,000 |
| 2026-08-22 | 2005.00 | 2075.00 | 1995.00 | 2075.00 | +80.00 | +4.01% | 3,154,000 |
| 2026-08-21 | 2010.00 | 2080.00 | 1965.00 | 1995.00 | +30.00 | +1.53% | 3,715,000 |
| 2026-08-20 | 1920.00 | 1970.00 | 1905.00 | 1965.00 | -35.00 | -1.75% | 4,356,000 |
| 2026-08-19 | 2105.00 | 2120.00 | 2000.00 | 2000.00 | -85.00 | -4.08% | 4,517,000 |
| 2026-08-18 | 2110.00 | 2125.00 | 2085.00 | 2085.00 | +5.00 | +0.24% | 4,262,000 |
| 2026-08-15 | 2325.00 | 2325.00 | 2065.00 | 2080.00 | -200.00 | -8.77% | 14,997,000 |