8155 博智
上櫃 ｜ 電子零組件業
收盤價
400.50
▼-17.50
(-4.19%)
2026-05-28
本益比
48.08
殖利率
0.00%
股價淨值比
6.45
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 422.50 | 424.50 | 399.00 | 400.50 | -17.50 | -4.19% | 1,832,000 |
| 2026-05-27 | 427.00 | 430.00 | 415.00 | 418.00 | -3.00 | -0.71% | 1,804,000 |
| 2026-05-26 | 425.00 | 432.50 | 414.00 | 421.00 | +7.50 | +1.81% | 1,999,000 |
| 2026-05-23 | 417.00 | 426.00 | 404.00 | 413.50 | +0.50 | +0.12% | 2,151,000 |
| 2026-05-22 | 403.00 | 416.00 | 402.00 | 413.00 | +21.00 | +5.36% | 1,515,000 |
| 2026-05-21 | 393.00 | 401.50 | 387.50 | 392.00 | -7.50 | -1.88% | 931,000 |
| 2026-05-20 | 404.50 | 414.50 | 395.00 | 399.50 | -11.50 | -2.80% | 1,349,000 |
| 2026-05-19 | 387.50 | 416.50 | 380.00 | 411.00 | +12.00 | +3.01% | 2,156,000 |
| 2026-05-16 | 423.00 | 424.00 | 393.00 | 399.00 | -19.50 | -4.66% | 2,496,000 |
| 2026-05-15 | 434.00 | 438.00 | 418.50 | 418.50 | -5.50 | -1.30% | 2,524,000 |
| 2026-05-14 | 417.00 | 427.50 | 408.00 | 424.00 | +4.00 | +0.95% | 1,651,000 |
| 2026-05-13 | 417.00 | 431.50 | 417.00 | 420.00 | 0.00 | 0.00% | 1,747,000 |
| 2026-05-12 | 434.00 | 437.00 | 418.50 | 420.00 | -24.00 | -5.41% | 3,635,000 |
| 2026-05-09 | 440.00 | 450.00 | 420.50 | 444.00 | -5.00 | -1.11% | 3,192,000 |
| 2026-05-08 | 460.50 | 480.00 | 441.50 | 449.00 | +5.00 | +1.13% | 4,703,000 |
| 2026-05-07 | 474.50 | 475.00 | 412.00 | 444.00 | -12.50 | -2.74% | 7,307,000 |
| 2026-05-06 | 417.00 | 456.50 | 415.00 | 456.50 | +41.50 | +10.00% | 4,863,000 |
| 2026-05-05 | 420.00 | 425.50 | 403.50 | 415.00 | -1.00 | -0.24% | 3,160,000 |
| 2026-05-02 | 426.00 | 438.50 | 412.50 | 416.00 | -0.50 | -0.12% | 6,462,000 |
| 2026-05-01 | 426.00 | 438.50 | 412.50 | 416.00 | -0.50 | -0.12% | 6,462,000 |
| 2026-04-30 | 411.00 | 420.00 | 403.00 | 416.50 | +5.50 | +1.34% | 2,973,000 |
| 2026-04-29 | 427.00 | 428.00 | 402.50 | 411.00 | -5.50 | -1.32% | 6,360,000 |
| 2026-04-28 | 402.00 | 416.50 | 385.00 | 416.50 | +37.50 | +9.89% | 7,615,000 |
| 2026-04-25 | 371.00 | 390.00 | 364.00 | 379.00 | +19.50 | +5.42% | 4,374,000 |
| 2026-04-24 | 389.00 | 397.50 | 350.50 | 359.50 | -29.50 | -7.58% | 5,834,000 |
| 2026-04-23 | 399.00 | 419.00 | 383.00 | 389.00 | -7.00 | -1.77% | 4,654,000 |
| 2026-04-22 | 396.00 | 404.00 | 380.50 | 396.00 | -5.50 | -1.37% | 3,260,000 |
| 2026-04-21 | 390.50 | 413.50 | 377.50 | 401.50 | +24.00 | +6.36% | 4,446,000 |
| 2026-04-18 | 357.00 | 384.50 | 349.50 | 377.50 | +21.00 | +5.89% | 4,428,000 |
| 2026-04-17 | 341.00 | 363.00 | 331.50 | 356.50 | -2.00 | -0.56% | 5,829,000 |