5299 杰力
上櫃 ｜ 半導體業
收盤價
119.00
▼-8.50
(-6.67%)
2026-05-28
本益比
24.64
殖利率
0.00%
股價淨值比
1.91
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 130.00 | 140.00 | 118.00 | 119.00 | -8.50 | -6.67% | 5,402,000 |
| 2026-05-27 | 115.00 | 127.50 | 114.00 | 127.50 | +11.50 | +9.91% | 3,628,000 |
| 2026-05-26 | 109.00 | 117.50 | 109.00 | 116.00 | +9.00 | +8.41% | 1,955,000 |
| 2026-05-23 | 108.50 | 108.50 | 105.00 | 107.00 | +2.00 | +1.90% | 614,000 |
| 2026-05-22 | 106.50 | 110.50 | 104.50 | 105.00 | +0.50 | +0.48% | 1,333,000 |
| 2026-05-21 | 100.00 | 108.50 | 100.00 | 104.50 | +5.70 | +5.77% | 2,691,000 |
| 2026-05-20 | 99.00 | 99.40 | 96.60 | 98.80 | +1.00 | +1.02% | 313,000 |
| 2026-05-19 | 98.00 | 98.80 | 94.40 | 97.80 | -1.60 | -1.61% | 336,000 |
| 2026-05-16 | 104.00 | 106.00 | 98.00 | 99.40 | -4.10 | -3.96% | 1,054,000 |
| 2026-05-15 | 100.50 | 106.00 | 100.50 | 103.50 | +4.20 | +4.23% | 712,000 |
| 2026-05-14 | 100.50 | 101.00 | 96.40 | 99.30 | -1.70 | -1.68% | 503,000 |
| 2026-05-13 | 100.00 | 102.50 | 98.40 | 101.00 | +2.50 | +2.54% | 843,000 |
| 2026-05-12 | 92.70 | 99.40 | 91.80 | 98.50 | +6.30 | +6.83% | 661,000 |
| 2026-05-09 | 92.00 | 92.20 | 90.40 | 92.20 | -0.40 | -0.43% | 269,000 |
| 2026-05-08 | 93.70 | 94.60 | 91.80 | 92.60 | +0.30 | +0.33% | 279,000 |
| 2026-05-07 | 93.70 | 94.10 | 91.40 | 92.30 | -0.90 | -0.97% | 332,000 |
| 2026-05-06 | 90.70 | 95.60 | 90.10 | 93.20 | +3.70 | +4.13% | 624,000 |
| 2026-05-05 | 89.20 | 90.00 | 88.40 | 89.50 | +0.60 | +0.67% | 345,000 |
| 2026-05-02 | 89.80 | 90.40 | 88.20 | 88.90 | +1.00 | +1.14% | 265,000 |
| 2026-05-01 | 89.80 | 90.40 | 88.20 | 88.90 | +1.00 | +1.14% | 265,000 |
| 2026-04-30 | 87.10 | 88.50 | 86.00 | 87.90 | +0.10 | +0.11% | 208,000 |
| 2026-04-29 | 89.00 | 89.60 | 87.40 | 87.80 | -1.10 | -1.24% | 285,000 |
| 2026-04-28 | 90.70 | 91.30 | 87.20 | 88.90 | +2.50 | +2.89% | 547,000 |
| 2026-04-25 | 86.70 | 87.90 | 85.60 | 86.40 | +1.70 | +2.01% | 388,000 |
| 2026-04-24 | 90.50 | 90.50 | 82.00 | 84.70 | -3.40 | -3.86% | 529,000 |
| 2026-04-23 | 84.30 | 89.90 | 84.30 | 88.10 | +4.00 | +4.76% | 567,000 |
| 2026-04-22 | 83.50 | 86.20 | 83.50 | 84.10 | +0.60 | +0.72% | 254,000 |
| 2026-04-21 | 86.10 | 88.00 | 83.50 | 83.50 | -1.00 | -1.18% | 528,000 |
| 2026-04-18 | 82.50 | 85.50 | 81.30 | 84.50 | +2.60 | +3.17% | 706,000 |
| 2026-04-17 | 80.20 | 82.70 | 80.20 | 81.90 | +1.70 | +2.12% | 215,000 |