8155 博智
上櫃 ｜ 電子零組件業
收盤價
322.00
▲+17.00
(+5.57%)
2026-04-11
本益比
46.80
殖利率
0.00%
股價淨值比
5.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 323.50 | 335.50 | 316.00 | 322.00 | +17.00 | +5.57% | 6,894,000 |
| 2026-04-10 | 287.50 | 310.00 | 283.50 | 305.00 | +9.00 | +3.04% | 6,900,000 |
| 2026-04-09 | 286.50 | 300.00 | 282.50 | 296.00 | +18.00 | +6.47% | 1,736,000 |
| 2026-04-08 | 263.00 | 278.00 | 263.00 | 278.00 | +25.00 | +9.88% | 1,667,000 |
| 2026-04-07 | 246.00 | 255.50 | 246.00 | 253.00 | +8.50 | +3.48% | 1,021,000 |
| 2026-04-04 | 246.00 | 255.50 | 246.00 | 253.00 | +8.50 | +3.48% | 1,021,000 |
| 2026-04-03 | 246.00 | 255.50 | 246.00 | 253.00 | +8.50 | +3.48% | 1,021,000 |
| 2026-04-02 | 256.50 | 256.50 | 240.00 | 244.50 | +6.00 | +2.52% | 902,000 |
| 2026-04-01 | 258.50 | 259.00 | 238.00 | 238.50 | -25.50 | -9.66% | 853,000 |
| 2026-03-31 | 262.50 | 268.00 | 261.50 | 264.00 | -10.00 | -3.65% | 466,000 |
| 2026-03-28 | 260.50 | 280.00 | 260.50 | 274.00 | +9.00 | +3.40% | 860,000 |
| 2026-03-27 | 260.50 | 280.00 | 260.50 | 274.00 | +9.00 | +3.40% | 880,379 |
| 2026-03-26 | 266.00 | 275.00 | 263.00 | 265.00 | -3.00 | -1.12% | 832,774 |
| 2026-03-25 | 256.00 | 271.00 | 246.00 | 268.00 | +18.00 | +7.20% | 1,415,825 |
| 2026-03-24 | 274.00 | 274.00 | 242.50 | 250.00 | -15.00 | -5.66% | 1,241,505 |
| 2026-03-23 | 265.00 | 287.50 | 258.50 | 265.00 | -10.00 | -3.64% | 3,312,028 |
| 2026-03-20 | 284.50 | 292.00 | 264.50 | 275.00 | +5.50 | +2.04% | 7,775,540 |
| 2026-03-19 | 269.50 | 269.50 | 265.50 | 269.50 | +24.50 | +10.00% | 1,742,624 |
| 2026-03-18 | 245.00 | 245.00 | 245.00 | 245.00 | +22.00 | +9.87% | 1,402,491 |
| 2026-03-17 | 214.00 | 225.00 | 214.00 | 223.00 | +8.00 | +3.72% | 3,055,885 |
| 2026-03-16 | 209.50 | 220.00 | 208.00 | 215.00 | +9.00 | +4.37% | 2,936,910 |
| 2026-03-13 | 200.00 | 211.50 | 198.50 | 206.00 | +2.00 | +0.98% | 1,581,061 |
| 2026-03-12 | 196.50 | 207.50 | 196.50 | 204.00 | +3.50 | +1.75% | 1,333,319 |
| 2026-03-11 | 200.00 | 205.00 | 195.00 | 200.50 | +4.50 | +2.30% | 2,431,780 |
| 2026-03-10 | 188.00 | - | - | 196.00 | - | -% | 0 |
| 2026-03-09 | 176.00 | - | - | 178.50 | - | -% | 0 |
| 2026-03-06 | 187.50 | 191.50 | 184.50 | 190.50 | +3.00 | +1.60% | 765,837 |
| 2026-03-05 | 188.50 | 190.50 | 185.00 | 187.50 | +7.00 | +3.88% | 1,022,431 |
| 2026-03-04 | 189.50 | 193.50 | 180.00 | 180.50 | -12.00 | -6.23% | 2,392,858 |
| 2026-03-03 | 200.00 | 202.50 | 192.50 | 192.50 | -6.00 | -3.02% | 1,462,944 |