8299 群聯
上櫃 ｜ 半導體業
收盤價
2725.00
▲+55.00
(+2.06%)
2026-05-13
本益比
26.07
殖利率
0.00%
股價淨值比
8.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 2780.00 | 2860.00 | 2645.00 | 2725.00 | +55.00 | +2.06% | 14,652,000 |
| 2026-05-12 | 2670.00 | 2670.00 | 2670.00 | 2670.00 | +240.00 | +9.88% | 1,548,000 |
| 2026-05-09 | 2355.00 | 2500.00 | 2230.00 | 2430.00 | +40.00 | +1.67% | 12,625,000 |
| 2026-05-08 | 2395.00 | 2500.00 | 2320.00 | 2390.00 | +65.00 | +2.80% | 11,786,000 |
| 2026-05-07 | 2300.00 | 2325.00 | 2235.00 | 2325.00 | +210.00 | +9.93% | 12,286,000 |
| 2026-05-06 | 2035.00 | 2130.00 | 2000.00 | 2115.00 | +105.00 | +5.22% | 8,736,000 |
| 2026-05-05 | 1975.00 | 2040.00 | 1920.00 | 2010.00 | +110.00 | +5.79% | 7,753,000 |
| 2026-05-02 | 2175.00 | 2175.00 | 1900.00 | 1900.00 | -170.00 | -8.21% | 14,442,000 |
| 2026-05-01 | 2175.00 | 2175.00 | 1900.00 | 1900.00 | -170.00 | -8.21% | 14,442,000 |
| 2026-04-30 | 1965.00 | 2075.00 | 1940.00 | 2070.00 | +100.00 | +5.08% | 12,472,000 |
| 2026-04-29 | 1900.00 | 1990.00 | 1865.00 | 1970.00 | +135.00 | +7.36% | 12,851,000 |
| 2026-04-28 | 1750.00 | 1840.00 | 1750.00 | 1835.00 | +155.00 | +9.23% | 9,872,000 |
| 2026-04-25 | 1720.00 | 1730.00 | 1640.00 | 1680.00 | -25.00 | -1.47% | 6,873,000 |
| 2026-04-24 | 1860.00 | 1880.00 | 1655.00 | 1705.00 | -70.00 | -3.94% | 10,679,000 |
| 2026-04-23 | 1775.00 | 1820.00 | 1725.00 | 1775.00 | +10.00 | +0.57% | 8,313,000 |
| 2026-04-22 | 1675.00 | 1795.00 | 1665.00 | 1765.00 | +130.00 | +7.95% | 9,409,000 |
| 2026-04-21 | 1580.00 | 1675.00 | 1555.00 | 1635.00 | +65.00 | +4.14% | 6,500,000 |
| 2026-04-18 | 1600.00 | 1640.00 | 1565.00 | 1570.00 | -15.00 | -0.95% | 7,263,000 |
| 2026-04-17 | 1640.00 | 1660.00 | 1580.00 | 1585.00 | -45.00 | -2.76% | 8,142,000 |
| 2026-04-16 | 1805.00 | 1805.00 | 1620.00 | 1630.00 | -130.00 | -7.39% | 11,246,000 |
| 2026-04-15 | 1820.00 | 1840.00 | 1760.00 | 1760.00 | +40.00 | +2.33% | 8,065,000 |
| 2026-04-14 | 1705.00 | 1795.00 | 1695.00 | 1720.00 | +60.00 | +3.61% | 7,824,000 |
| 2026-04-11 | 1660.00 | 1745.00 | 1635.00 | 1660.00 | +45.00 | +2.79% | 7,565,000 |
| 2026-04-10 | 1725.00 | 1730.00 | 1605.00 | 1615.00 | -110.00 | -6.38% | 8,016,000 |
| 2026-04-09 | 1660.00 | 1725.00 | 1630.00 | 1725.00 | +155.00 | +9.87% | 7,766,000 |
| 2026-04-08 | 1625.00 | 1635.00 | 1550.00 | 1570.00 | +15.00 | +0.96% | 5,002,000 |
| 2026-04-07 | 1680.00 | 1680.00 | 1545.00 | 1555.00 | -95.00 | -5.76% | 8,471,000 |
| 2026-04-04 | 1680.00 | 1680.00 | 1545.00 | 1555.00 | -95.00 | -5.76% | 8,471,000 |
| 2026-04-03 | 1680.00 | 1680.00 | 1545.00 | 1555.00 | -95.00 | -5.76% | 8,471,000 |
| 2026-04-02 | 1635.00 | 1650.00 | 1595.00 | 1650.00 | +150.00 | +10.00% | 5,079,000 |