5299 杰力
上櫃 ｜ 半導體業
收盤價
77.40
▲+2.50
(+3.34%)
2026-04-07
本益比
16.90
殖利率
0.00%
股價淨值比
1.21
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 76.20 | 77.70 | 73.80 | 77.40 | +2.50 | +3.34% | 225,000 |
| 2026-04-04 | 76.20 | 77.70 | 73.80 | 77.40 | +2.50 | +3.34% | 225,000 |
| 2026-04-03 | 76.20 | 77.70 | 73.80 | 77.40 | +2.50 | +3.34% | 225,000 |
| 2026-04-02 | 75.60 | 76.50 | 74.90 | 74.90 | +0.80 | +1.08% | 38,000 |
| 2026-04-01 | 74.40 | 75.60 | 73.70 | 74.10 | -1.70 | -2.24% | 77,000 |
| 2026-03-31 | 75.70 | 76.50 | 75.30 | 75.80 | -2.50 | -3.19% | 106,000 |
| 2026-03-28 | 77.80 | 78.80 | 76.80 | 78.30 | -0.20 | -0.25% | 136,000 |
| 2026-03-27 | 77.80 | 78.80 | 76.80 | 78.30 | -0.20 | -0.25% | 136,773 |
| 2026-03-26 | 79.90 | 80.40 | 78.50 | 78.50 | -0.30 | -0.38% | 152,852 |
| 2026-03-25 | 78.90 | 79.90 | 78.60 | 78.80 | +1.20 | +1.55% | 207,962 |
| 2026-03-24 | 78.80 | 79.00 | 76.80 | 77.60 | +0.80 | +1.04% | 130,778 |
| 2026-03-23 | 77.00 | 77.70 | 75.10 | 76.80 | -0.90 | -1.16% | 79,654 |
| 2026-03-20 | 77.20 | 78.90 | 76.60 | 77.70 | +1.10 | +1.44% | 124,541 |
| 2026-03-19 | 78.40 | 78.50 | 76.60 | 76.60 | -2.10 | -2.67% | 86,005 |
| 2026-03-18 | 77.90 | 78.90 | 77.70 | 78.70 | +1.00 | +1.29% | 149,095 |
| 2026-03-17 | 77.80 | 79.50 | 77.20 | 77.70 | +0.40 | +0.52% | 121,142 |
| 2026-03-16 | 79.40 | 80.00 | 77.30 | 77.30 | -0.80 | -1.02% | 186,326 |
| 2026-03-13 | 73.60 | 79.20 | 73.00 | 78.10 | +4.00 | +5.40% | 383,062 |
| 2026-03-12 | 75.00 | 75.40 | 73.90 | 74.10 | -1.20 | -1.59% | 54,622 |
| 2026-03-11 | 72.30 | 76.00 | 72.30 | 75.30 | +3.30 | +4.58% | 143,807 |
| 2026-03-10 | 72.90 | - | - | 72.00 | - | -% | 0 |
| 2026-03-09 | 70.70 | - | - | 71.10 | - | -% | 0 |
| 2026-03-06 | 73.90 | 75.20 | 73.90 | 74.70 | +0.50 | +0.67% | 72,635 |
| 2026-03-05 | 75.00 | 75.20 | 73.60 | 74.20 | +1.10 | +1.50% | 99,588 |
| 2026-03-04 | 76.50 | 76.50 | 72.70 | 73.10 | -3.40 | -4.44% | 133,262 |
| 2026-03-03 | 77.30 | 78.50 | 76.10 | 76.50 | -0.70 | -0.91% | 96,265 |
| 2026-03-02 | 76.50 | 77.90 | 76.10 | 77.20 | -1.20 | -1.53% | 107,616 |
| 2026-02-26 | 78.50 | 81.00 | 78.20 | 78.40 | -0.60 | -0.76% | 231,139 |
| 2026-02-25 | 76.80 | 79.50 | 76.40 | 79.00 | +2.60 | +3.40% | 369,835 |
| 2026-02-24 | 77.20 | 77.20 | 75.60 | 76.40 | +0.10 | +0.13% | 82,616 |