8099 大世科
上櫃 ｜ 資訊服務業
收盤價
59.50
▲+0.60
(+1.02%)
2026-05-28
本益比
20.38
殖利率
0.00%
股價淨值比
3.37
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 58.60 | 60.90 | 58.60 | 59.50 | +0.60 | +1.02% | 159,000 |
| 2026-05-27 | 60.10 | 60.50 | 58.50 | 58.90 | -1.20 | -2.00% | 156,000 |
| 2026-05-26 | 59.50 | 61.90 | 59.20 | 60.10 | +0.60 | +1.01% | 156,000 |
| 2026-05-23 | 60.10 | 60.10 | 57.50 | 59.50 | -0.60 | -1.00% | 222,000 |
| 2026-05-22 | 61.40 | 61.50 | 59.70 | 60.10 | -0.50 | -0.83% | 71,000 |
| 2026-05-21 | 60.00 | 61.70 | 59.50 | 60.60 | 0.00 | 0.00% | 83,000 |
| 2026-05-20 | 61.30 | 62.20 | 60.20 | 60.60 | -0.70 | -1.14% | 89,000 |
| 2026-05-19 | 59.50 | 61.40 | 58.20 | 61.30 | +1.80 | +3.03% | 132,000 |
| 2026-05-16 | 59.40 | 61.90 | 57.60 | 59.50 | 0.00 | 0.00% | 199,000 |
| 2026-05-15 | 59.30 | 59.90 | 59.00 | 59.50 | -0.50 | -0.83% | 107,000 |
| 2026-05-14 | 60.80 | 60.80 | 59.00 | 60.00 | 0.00 | 0.00% | 106,000 |
| 2026-05-13 | 60.50 | 60.80 | 59.80 | 60.00 | -1.00 | -1.64% | 305,000 |
| 2026-05-12 | 63.10 | 63.10 | 60.40 | 61.00 | -0.30 | -0.49% | 79,000 |
| 2026-05-09 | 62.50 | 62.50 | 61.30 | 61.30 | -0.50 | -0.81% | 29,000 |
| 2026-05-08 | 62.10 | 62.40 | 61.80 | 61.80 | -1.10 | -1.75% | 32,000 |
| 2026-05-07 | 64.00 | 64.00 | 62.90 | 62.90 | -1.10 | -1.72% | 50,000 |
| 2026-05-06 | 63.30 | 64.70 | 63.30 | 64.00 | +0.10 | +0.16% | 245,000 |
| 2026-05-05 | 64.20 | 65.00 | 63.10 | 63.90 | -0.30 | -0.47% | 738,000 |
| 2026-05-02 | 66.90 | 66.90 | 64.10 | 64.20 | -1.00 | -1.53% | 34,000 |
| 2026-05-01 | 66.90 | 66.90 | 64.10 | 64.20 | -1.00 | -1.53% | 34,000 |
| 2026-04-30 | 65.20 | 67.80 | 64.50 | 65.20 | +0.40 | +0.62% | 58,000 |
| 2026-04-29 | 64.50 | 65.00 | 64.50 | 64.80 | +0.50 | +0.78% | 329,000 |
| 2026-04-28 | 66.60 | 66.60 | 64.00 | 64.30 | -0.50 | -0.77% | 94,000 |
| 2026-04-25 | 67.90 | 67.90 | 64.30 | 64.80 | -3.10 | -4.57% | 114,000 |
| 2026-04-24 | 70.00 | 70.00 | 67.00 | 67.90 | -0.90 | -1.31% | 106,000 |
| 2026-04-23 | 70.00 | 70.00 | 68.60 | 68.80 | +0.20 | +0.29% | 27,000 |
| 2026-04-22 | 69.60 | 69.60 | 68.20 | 68.60 | -1.00 | -1.44% | 85,000 |
| 2026-04-21 | 70.60 | 70.60 | 68.80 | 69.60 | -0.10 | -0.14% | 197,000 |
| 2026-04-18 | 71.00 | 71.20 | 68.60 | 69.70 | -0.10 | -0.14% | 197,000 |
| 2026-04-17 | 72.00 | 72.00 | 69.80 | 69.80 | -2.20 | -3.06% | 163,000 |