8299 群聯
上櫃 ｜ 半導體業
收盤價
2040.00
▲+20.00
(+0.99%)
2026-08-11
本益比
19.51
殖利率
0.00%
股價淨值比
6.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 2060.00 | 2080.00 | 2030.00 | 2040.00 | +20.00 | +0.99% | 4,195,000 |
| 2026-08-08 | 2060.00 | 2075.00 | 1970.00 | 2020.00 | -5.00 | -0.25% | 6,639,000 |
| 2026-08-07 | 1815.00 | 2025.00 | 1815.00 | 2025.00 | +180.00 | +9.76% | 5,289,000 |
| 2026-08-06 | 1900.00 | 1910.00 | 1845.00 | 1845.00 | +25.00 | +1.37% | 3,551,000 |
| 2026-08-04 | 1675.00 | 1800.00 | 1670.00 | 1760.00 | +120.00 | +7.32% | 5,723,000 |
| 2026-08-01 | 1640.00 | 1640.00 | 1640.00 | 1640.00 | +145.00 | +9.70% | 1,236,000 |
| 2026-07-31 | 1485.00 | 1640.00 | 1445.00 | 1495.00 | -20.00 | -1.32% | 6,936,000 |
| 2026-07-30 | 1620.00 | 1620.00 | 1485.00 | 1515.00 | -135.00 | -8.18% | 8,133,000 |
| 2026-07-29 | 1680.00 | 1685.00 | 1640.00 | 1650.00 | -170.00 | -9.34% | 4,246,000 |
| 2026-07-28 | 1805.00 | 1820.00 | 1730.00 | 1820.00 | -5.00 | -0.27% | 4,004,000 |
| 2026-07-25 | 1900.00 | 1970.00 | 1820.00 | 1825.00 | -95.00 | -4.95% | 4,739,000 |
| 2026-07-24 | 1940.00 | 1960.00 | 1895.00 | 1920.00 | +5.00 | +0.26% | 2,940,000 |
| 2026-07-23 | 1940.00 | 1995.00 | 1915.00 | 1915.00 | +60.00 | +3.23% | 4,045,000 |
| 2026-07-22 | 1800.00 | 1855.00 | 1775.00 | 1855.00 | +120.00 | +6.92% | 2,774,000 |
| 2026-07-21 | 1800.00 | 1820.00 | 1685.00 | 1735.00 | -50.00 | -2.80% | 4,456,000 |
| 2026-07-18 | 1860.00 | 1870.00 | 1785.00 | 1785.00 | -195.00 | -9.85% | 6,213,000 |
| 2026-07-17 | 2035.00 | 2040.00 | 1960.00 | 1980.00 | -125.00 | -5.94% | 5,060,000 |
| 2026-07-16 | 2110.00 | 2190.00 | 2070.00 | 2105.00 | +55.00 | +2.68% | 4,551,000 |
| 2026-07-15 | 2175.00 | 2200.00 | 1955.00 | 2050.00 | -120.00 | -5.53% | 6,100,000 |
| 2026-07-14 | 2275.00 | 2275.00 | 2155.00 | 2170.00 | -50.00 | -2.25% | 2,694,000 |
| 2026-07-11 | 2190.00 | 2280.00 | 2165.00 | 2220.00 | +80.00 | +3.74% | 3,699,000 |
| 2026-07-10 | 2190.00 | 2280.00 | 2165.00 | 2220.00 | +80.00 | +3.74% | 3,699,000 |
| 2026-07-09 | 2175.00 | 2210.00 | 2080.00 | 2140.00 | -5.00 | -0.23% | 3,212,000 |
| 2026-07-08 | 2295.00 | 2295.00 | 2135.00 | 2145.00 | -145.00 | -6.33% | 5,620,000 |
| 2026-07-07 | 2345.00 | 2420.00 | 2265.00 | 2290.00 | -5.00 | -0.22% | 4,399,000 |
| 2026-07-04 | 2200.00 | 2310.00 | 2180.00 | 2295.00 | +55.00 | +2.46% | 3,387,000 |
| 2026-07-03 | 2160.00 | 2240.00 | 2135.00 | 2240.00 | -30.00 | -1.32% | 3,611,000 |
| 2026-07-02 | 2420.00 | 2420.00 | 2255.00 | 2270.00 | -115.00 | -4.82% | 4,511,000 |
| 2026-07-01 | 2390.00 | 2405.00 | 2320.00 | 2385.00 | 0.00 | 0.00% | 2,804,000 |
| 2026-06-30 | 2320.00 | 2400.00 | 2300.00 | 2340.00 | +30.00 | +1.30% | 2,550,000 |