8299 群聯
上櫃 ｜ 半導體業
收盤價
2310.00
▼-165.00
(-6.67%)
2026-06-27
本益比
22.10
殖利率
0.00%
股價淨值比
6.89
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2495.00 | 2540.00 | 2305.00 | 2310.00 | -165.00 | -6.67% | 5,308,000 |
| 2026-06-26 | 2605.00 | 2640.00 | 2475.00 | 2475.00 | -25.00 | -1.00% | 5,963,000 |
| 2026-06-25 | 2385.00 | 2500.00 | 2325.00 | 2500.00 | +70.00 | +2.88% | 6,717,000 |
| 2026-06-24 | 2565.00 | 2590.00 | 2430.00 | 2430.00 | -150.00 | -5.81% | 6,341,000 |
| 2026-06-23 | 2600.00 | 2670.00 | 2570.00 | 2580.00 | +50.00 | +1.98% | 6,874,000 |
| 2026-06-20 | 2350.00 | 2535.00 | 2335.00 | 2530.00 | +200.00 | +8.58% | 7,486,000 |
| 2026-06-19 | 2350.00 | 2535.00 | 2335.00 | 2530.00 | +200.00 | +8.58% | 7,486,000 |
| 2026-06-17 | 2350.00 | 2400.00 | 2320.00 | 2375.00 | +55.00 | +2.37% | 5,243,000 |
| 2026-06-16 | 2395.00 | 2400.00 | 2285.00 | 2320.00 | +10.00 | +0.43% | 5,414,000 |
| 2026-06-13 | 2345.00 | 2395.00 | 2305.00 | 2310.00 | +110.00 | +5.00% | 4,630,000 |
| 2026-06-12 | 2150.00 | 2250.00 | 2060.00 | 2200.00 | +45.00 | +2.09% | 6,275,000 |
| 2026-06-11 | 2305.00 | 2375.00 | 2135.00 | 2155.00 | -205.00 | -8.69% | 6,248,000 |
| 2026-06-10 | 2320.00 | 2370.00 | 2260.00 | 2360.00 | +110.00 | +4.89% | 4,784,000 |
| 2026-06-09 | 2205.00 | 2270.00 | 2205.00 | 2250.00 | -200.00 | -8.16% | 7,649,000 |
| 2026-06-06 | 2550.00 | 2630.00 | 2385.00 | 2450.00 | -130.00 | -5.04% | 10,482,000 |
| 2026-06-05 | 2635.00 | 2715.00 | 2580.00 | 2580.00 | -105.00 | -3.91% | 6,962,000 |
| 2026-06-04 | 2835.00 | 2835.00 | 2685.00 | 2685.00 | -135.00 | -4.79% | 10,238,000 |
| 2026-06-03 | 2810.00 | 2835.00 | 2690.00 | 2820.00 | +50.00 | +1.81% | 9,256,000 |
| 2026-06-02 | 2655.00 | 2825.00 | 2625.00 | 2770.00 | +195.00 | +7.57% | 8,094,000 |
| 2026-05-30 | 2530.00 | 2620.00 | 2525.00 | 2575.00 | +125.00 | +5.10% | 6,008,000 |
| 2026-05-29 | 2475.00 | 2535.00 | 2410.00 | 2450.00 | -30.00 | -1.21% | 6,306,000 |
| 2026-05-28 | 2700.00 | 2730.00 | 2455.00 | 2480.00 | -25.00 | -1.00% | 9,689,000 |
| 2026-05-27 | 2510.00 | 2590.00 | 2440.00 | 2505.00 | +25.00 | +1.01% | 6,754,000 |
| 2026-05-26 | 2450.00 | 2540.00 | 2320.00 | 2480.00 | +50.00 | +2.06% | 7,392,000 |
| 2026-05-23 | 2425.00 | 2480.00 | 2400.00 | 2430.00 | +95.00 | +4.07% | 5,582,000 |
| 2026-05-22 | 2380.00 | 2425.00 | 2305.00 | 2335.00 | +70.00 | +3.09% | 6,974,000 |
| 2026-05-21 | 2450.00 | 2480.00 | 2250.00 | 2265.00 | -200.00 | -8.11% | 12,430,000 |
| 2026-05-20 | 2605.00 | 2615.00 | 2465.00 | 2465.00 | -270.00 | -9.87% | 7,906,000 |
| 2026-05-19 | 2585.00 | 2755.00 | 2570.00 | 2735.00 | +85.00 | +3.21% | 7,957,000 |
| 2026-05-16 | 2850.00 | 2850.00 | 2650.00 | 2650.00 | -230.00 | -7.99% | 11,566,000 |