7822 倍利科
上市 ｜ 半導體業
收盤價
1180.00
▲+5.00
(+0.43%)
2026-05-28
本益比
92.40
殖利率
0.59%
股價淨值比
8.84
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 1165.00 | 1200.00 | 1110.00 | 1180.00 | +5.00 | +0.43% | 463,758 |
| 2026-05-27 | 1165.00 | 1200.00 | 1110.00 | 1180.00 | +5.00 | +0.43% | 463,758 |
| 2026-05-26 | 1030.00 | 1100.00 | 1030.00 | 1070.00 | +15.00 | +1.42% | 250,725 |
| 2026-05-23 | 1065.00 | 1090.00 | 1050.00 | 1055.00 | +15.00 | +1.44% | 182,677 |
| 2026-05-22 | 1080.00 | 1080.00 | 1025.00 | 1040.00 | -35.00 | -3.26% | 219,215 |
| 2026-05-21 | 1130.00 | 1135.00 | 1055.00 | 1075.00 | -95.00 | -8.12% | 463,604 |
| 2026-05-20 | 1150.00 | 1185.00 | 1100.00 | 1170.00 | +15.00 | +1.30% | 249,379 |
| 2026-05-19 | 1145.00 | 1180.00 | 1125.00 | 1155.00 | +15.00 | +1.32% | 307,915 |
| 2026-05-16 | 1200.00 | 1210.00 | 1130.00 | 1140.00 | -65.00 | -5.39% | 618,094 |
| 2026-05-15 | 1275.00 | 1275.00 | 1180.00 | 1205.00 | -65.00 | -5.12% | 402,088 |
| 2026-05-14 | 1310.00 | 1330.00 | 1250.00 | 1270.00 | -25.00 | -1.93% | 269,490 |
| 2026-05-13 | 1280.00 | 1305.00 | 1275.00 | 1295.00 | +35.00 | +2.78% | 178,924 |
| 2026-05-12 | 1300.00 | 1300.00 | 1250.00 | 1260.00 | -40.00 | -3.08% | 242,256 |
| 2026-05-09 | 1320.00 | 1335.00 | 1275.00 | 1300.00 | -30.00 | -2.26% | 254,555 |
| 2026-05-08 | 1425.00 | 1425.00 | 1320.00 | 1330.00 | -80.00 | -5.67% | 327,182 |
| 2026-05-07 | 1410.00 | 1450.00 | 1355.00 | 1410.00 | +20.00 | +1.44% | 320,005 |
| 2026-05-06 | 1315.00 | 1420.00 | 1270.00 | 1390.00 | +95.00 | +7.34% | 538,570 |
| 2026-05-05 | 1315.00 | 1340.00 | 1270.00 | 1295.00 | -20.00 | -1.52% | 306,322 |
| 2026-05-02 | 1315.00 | 1340.00 | 1270.00 | 1295.00 | -20.00 | -1.52% | 306,322 |
| 2026-05-01 | 1355.00 | 1365.00 | 1300.00 | 1315.00 | -40.00 | -2.95% | 304,065 |
| 2026-04-30 | 1260.00 | 1355.00 | 1240.00 | 1355.00 | +120.00 | +9.72% | 297,164 |
| 2026-04-29 | 1305.00 | 1305.00 | 1185.00 | 1235.00 | -70.00 | -5.36% | 479,270 |
| 2026-04-28 | 1375.00 | 1395.00 | 1250.00 | 1305.00 | -35.00 | -2.61% | 480,211 |
| 2026-04-25 | 1470.00 | 1470.00 | 1300.00 | 1340.00 | -100.00 | -6.94% | 914,691 |
| 2026-04-24 | 1555.00 | 1555.00 | 1440.00 | 1440.00 | -110.00 | -7.10% | 1,056,890 |
| 2026-04-23 | 1615.00 | 1615.00 | 1550.00 | 1550.00 | -30.00 | -1.90% | 379,974 |
| 2026-04-22 | 1580.00 | 1630.00 | 1535.00 | 1580.00 | +5.00 | +0.32% | 543,845 |
| 2026-04-21 | 1605.00 | 1635.00 | 1565.00 | 1575.00 | -70.00 | -4.26% | 560,294 |
| 2026-04-18 | 1745.00 | 1780.00 | 1625.00 | 1645.00 | -65.00 | -3.80% | 778,141 |
| 2026-04-17 | 1590.00 | 1710.00 | 1555.00 | 1710.00 | +155.00 | +9.97% | 861,492 |