8176 智捷
上櫃 ｜ 通信網路業
收盤價
9.99
▼-0.16
(-1.58%)
2026-05-28
本益比
76.85
殖利率
0.00%
股價淨值比
1.20
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 10.15 | 10.15 | 9.96 | 9.99 | -0.16 | -1.58% | 308,000 |
| 2026-05-27 | 10.15 | 10.20 | 10.05 | 10.15 | +0.15 | +1.50% | 137,000 |
| 2026-05-26 | 10.05 | 10.15 | 9.98 | 10.00 | -0.05 | -0.50% | 291,000 |
| 2026-05-23 | 10.00 | 10.05 | 9.95 | 10.05 | +0.07 | +0.70% | 163,000 |
| 2026-05-22 | 10.10 | 10.10 | 9.94 | 9.98 | +0.09 | +0.91% | 125,000 |
| 2026-05-21 | 10.05 | 10.05 | 9.85 | 9.89 | -0.16 | -1.59% | 198,000 |
| 2026-05-20 | 10.10 | 10.10 | 9.98 | 10.05 | -0.10 | -0.99% | 239,000 |
| 2026-05-19 | 10.15 | 10.15 | 10.00 | 10.15 | 0.00 | 0.00% | 49,000 |
| 2026-05-16 | 10.50 | 10.65 | 10.10 | 10.15 | -0.15 | -1.46% | 268,000 |
| 2026-05-15 | 10.50 | 10.50 | 10.15 | 10.30 | 0.00 | 0.00% | 367,000 |
| 2026-05-14 | 10.60 | 10.60 | 10.20 | 10.30 | -0.20 | -1.90% | 207,000 |
| 2026-05-13 | 10.50 | 10.75 | 10.45 | 10.50 | +0.25 | +2.44% | 269,000 |
| 2026-05-12 | 10.45 | 10.45 | 10.10 | 10.25 | +0.10 | +0.99% | 145,000 |
| 2026-05-09 | 10.10 | 10.20 | 10.05 | 10.15 | -0.05 | -0.49% | 196,000 |
| 2026-05-08 | 10.30 | 10.30 | 10.05 | 10.20 | -0.10 | -0.97% | 258,000 |
| 2026-05-07 | 10.25 | 10.30 | 10.10 | 10.30 | -0.05 | -0.48% | 248,000 |
| 2026-05-06 | 10.20 | 10.40 | 10.15 | 10.35 | +0.10 | +0.98% | 71,000 |
| 2026-05-05 | 10.30 | 10.35 | 10.15 | 10.25 | -0.05 | -0.49% | 141,000 |
| 2026-05-02 | 10.45 | 10.45 | 10.25 | 10.30 | -0.15 | -1.44% | 161,000 |
| 2026-05-01 | 10.45 | 10.45 | 10.25 | 10.30 | -0.15 | -1.44% | 161,000 |
| 2026-04-30 | 10.45 | 10.50 | 10.40 | 10.45 | 0.00 | 0.00% | 27,000 |
| 2026-04-29 | 10.40 | 10.50 | 10.40 | 10.45 | 0.00 | 0.00% | 61,000 |
| 2026-04-28 | 10.55 | 10.75 | 10.40 | 10.45 | -0.10 | -0.95% | 97,000 |
| 2026-04-25 | 10.75 | 10.75 | 10.40 | 10.55 | -0.20 | -1.86% | 160,000 |
| 2026-04-24 | 10.90 | 10.90 | 10.40 | 10.75 | -0.15 | -1.38% | 303,000 |
| 2026-04-23 | 10.85 | 11.10 | 10.80 | 10.90 | -0.05 | -0.46% | 148,000 |
| 2026-04-22 | 10.65 | 11.05 | 10.65 | 10.95 | +0.20 | +1.86% | 291,000 |
| 2026-04-21 | 10.60 | 10.85 | 10.55 | 10.75 | +0.15 | +1.42% | 270,000 |
| 2026-04-18 | 10.65 | 10.90 | 10.60 | 10.60 | 0.00 | 0.00% | 224,000 |
| 2026-04-17 | 10.50 | 10.75 | 10.45 | 10.60 | +0.10 | +0.95% | 168,000 |