7810 捷創科技
上櫃 ｜ 半導體業
收盤價
227.00
▼-9.50
(-4.02%)
2026-05-28
本益比
36.79
殖利率
0.00%
股價淨值比
4.67
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 237.00 | 240.50 | 227.00 | 227.00 | -9.50 | -4.02% | 155,000 |
| 2026-05-27 | 241.50 | 243.50 | 234.00 | 236.50 | -1.50 | -0.63% | 102,000 |
| 2026-05-26 | 232.50 | 239.50 | 228.00 | 238.00 | +9.00 | +3.93% | 194,000 |
| 2026-05-23 | 229.50 | 230.00 | 226.00 | 229.00 | +3.00 | +1.33% | 90,000 |
| 2026-05-22 | 229.50 | 233.00 | 225.50 | 226.00 | -0.50 | -0.22% | 163,000 |
| 2026-05-21 | 238.00 | 239.00 | 224.00 | 226.50 | -15.50 | -6.40% | 190,000 |
| 2026-05-20 | 258.50 | 258.50 | 240.00 | 242.00 | -16.50 | -6.38% | 333,000 |
| 2026-05-19 | 236.50 | 259.50 | 236.50 | 258.50 | +18.00 | +7.48% | 390,000 |
| 2026-05-16 | 235.00 | 250.00 | 234.50 | 240.50 | +6.00 | +2.56% | 369,000 |
| 2026-05-15 | 240.00 | 248.00 | 234.50 | 234.50 | +4.50 | +1.96% | 281,000 |
| 2026-05-14 | 239.50 | 243.50 | 230.00 | 230.00 | -7.00 | -2.95% | 151,000 |
| 2026-05-13 | 242.00 | 248.50 | 233.00 | 237.00 | +4.00 | +1.72% | 371,000 |
| 2026-05-12 | 222.50 | 233.00 | 222.50 | 233.00 | +21.00 | +9.91% | 279,000 |
| 2026-05-09 | 217.50 | 221.00 | 210.00 | 212.00 | -5.50 | -2.53% | 120,000 |
| 2026-05-08 | 219.00 | 219.00 | 214.00 | 217.50 | -0.50 | -0.23% | 118,000 |
| 2026-05-07 | 229.00 | 229.00 | 218.00 | 218.00 | -6.50 | -2.90% | 151,000 |
| 2026-05-06 | 223.50 | 226.00 | 221.00 | 224.50 | +1.50 | +0.67% | 69,000 |
| 2026-05-05 | 224.00 | 225.50 | 221.00 | 223.00 | +5.00 | +2.29% | 113,000 |
| 2026-05-02 | 219.00 | 224.00 | 217.00 | 218.00 | -1.00 | -0.46% | 73,000 |
| 2026-05-01 | 219.00 | 224.00 | 217.00 | 218.00 | -1.00 | -0.46% | 73,000 |
| 2026-04-30 | 222.00 | 226.50 | 217.00 | 219.00 | -3.00 | -1.35% | 84,000 |
| 2026-04-29 | 223.50 | 227.00 | 216.00 | 222.00 | +0.50 | +0.23% | 82,000 |
| 2026-04-28 | 222.00 | 226.00 | 216.00 | 221.50 | +8.00 | +3.75% | 172,000 |
| 2026-04-25 | 229.00 | 232.50 | 212.00 | 213.50 | -15.00 | -6.56% | 248,000 |
| 2026-04-24 | 252.00 | 252.00 | 224.50 | 228.50 | -16.50 | -6.73% | 351,000 |
| 2026-04-23 | 245.00 | 255.00 | 242.00 | 245.00 | +3.00 | +1.24% | 377,000 |
| 2026-04-22 | 239.50 | 245.00 | 238.00 | 242.00 | +5.00 | +2.11% | 235,000 |
| 2026-04-21 | 234.00 | 242.00 | 234.00 | 237.00 | -6.50 | -2.67% | 173,000 |
| 2026-04-18 | 252.00 | 252.00 | 243.00 | 243.50 | -8.50 | -3.37% | 193,000 |
| 2026-04-17 | 249.00 | 256.50 | 249.00 | 252.00 | +4.00 | +1.61% | 174,000 |