8086 宏捷科
上櫃 ｜ 半導體業
收盤價
173.50
▼-5.50
(-3.07%)
2026-05-28
本益比
38.99
殖利率
0.00%
股價淨值比
4.16
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 182.50 | 183.00 | 170.50 | 173.50 | -5.50 | -3.07% | 14,935,000 |
| 2026-05-27 | 166.00 | 179.00 | 158.50 | 179.00 | +16.00 | +9.82% | 14,218,000 |
| 2026-05-26 | 166.00 | 171.50 | 161.00 | 163.00 | +3.50 | +2.19% | 9,920,000 |
| 2026-05-23 | 151.00 | 162.00 | 150.00 | 159.50 | +10.50 | +7.05% | 8,278,000 |
| 2026-05-22 | 146.00 | 151.00 | 145.00 | 149.00 | +4.50 | +3.11% | 3,651,000 |
| 2026-05-21 | 141.50 | 146.00 | 140.50 | 144.50 | +3.00 | +2.12% | 3,355,000 |
| 2026-05-20 | 145.50 | 148.50 | 140.50 | 141.50 | -6.00 | -4.07% | 4,264,000 |
| 2026-05-19 | 147.00 | 148.00 | 140.50 | 147.50 | -2.50 | -1.67% | 3,877,000 |
| 2026-05-16 | 155.50 | 160.00 | 148.50 | 150.00 | -4.00 | -2.60% | 7,638,000 |
| 2026-05-15 | 159.50 | 160.50 | 152.50 | 154.00 | -3.00 | -1.91% | 4,808,000 |
| 2026-05-14 | 156.00 | 161.00 | 153.00 | 157.00 | -1.00 | -0.63% | 6,471,000 |
| 2026-05-13 | 164.50 | 167.50 | 157.00 | 158.00 | -4.00 | -2.47% | 8,776,000 |
| 2026-05-12 | 163.50 | 165.00 | 153.50 | 162.00 | +2.50 | +1.57% | 14,740,000 |
| 2026-05-09 | 158.00 | 170.50 | 155.00 | 159.50 | +4.50 | +2.90% | 29,253,000 |
| 2026-05-08 | 159.00 | 159.50 | 151.00 | 155.00 | -1.00 | -0.64% | 7,504,000 |
| 2026-05-07 | 159.50 | 163.00 | 151.50 | 156.00 | +2.00 | +1.30% | 14,249,000 |
| 2026-05-06 | 150.00 | 156.00 | 149.00 | 154.00 | +3.50 | +2.33% | 8,655,000 |
| 2026-05-05 | 148.50 | 151.00 | 144.00 | 150.50 | +6.50 | +4.51% | 8,543,000 |
| 2026-05-02 | 142.50 | 150.00 | 142.50 | 144.00 | +2.00 | +1.41% | 7,988,000 |
| 2026-05-01 | 142.50 | 150.00 | 142.50 | 144.00 | +2.00 | +1.41% | 7,988,000 |
| 2026-04-30 | 142.00 | 145.50 | 139.00 | 142.00 | -1.50 | -1.05% | 4,488,000 |
| 2026-04-29 | 135.50 | 144.00 | 134.00 | 143.50 | +9.50 | +7.09% | 6,523,000 |
| 2026-04-28 | 141.00 | 141.00 | 130.50 | 134.00 | -4.00 | -2.90% | 7,157,000 |
| 2026-04-25 | 137.00 | 144.00 | 134.00 | 138.00 | +2.50 | +1.85% | 7,921,000 |
| 2026-04-24 | 151.00 | 152.00 | 135.00 | 135.50 | -14.00 | -9.36% | 13,869,000 |
| 2026-04-23 | 146.50 | 156.00 | 145.00 | 149.50 | +3.50 | +2.40% | 10,418,000 |
| 2026-04-22 | 150.00 | 151.00 | 143.00 | 146.00 | -4.00 | -2.67% | 10,647,000 |
| 2026-04-21 | 150.00 | 159.00 | 148.50 | 150.00 | +1.50 | +1.01% | 22,954,000 |
| 2026-04-18 | 142.50 | 155.00 | 141.00 | 148.50 | +7.50 | +5.32% | 26,021,000 |
| 2026-04-17 | 135.00 | 144.50 | 134.50 | 141.00 | +7.00 | +5.22% | 10,508,000 |