8299 群聯
上櫃 ｜ 半導體業
收盤價
2480.00
▼-25.00
(-1.00%)
2026-05-28
本益比
23.72
殖利率
0.00%
股價淨值比
7.40
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2700.00 | 2730.00 | 2455.00 | 2480.00 | -25.00 | -1.00% | 9,689,000 |
| 2026-05-27 | 2510.00 | 2590.00 | 2440.00 | 2505.00 | +25.00 | +1.01% | 6,754,000 |
| 2026-05-26 | 2450.00 | 2540.00 | 2320.00 | 2480.00 | +50.00 | +2.06% | 7,392,000 |
| 2026-05-23 | 2425.00 | 2480.00 | 2400.00 | 2430.00 | +95.00 | +4.07% | 5,582,000 |
| 2026-05-22 | 2380.00 | 2425.00 | 2305.00 | 2335.00 | +70.00 | +3.09% | 6,974,000 |
| 2026-05-21 | 2450.00 | 2480.00 | 2250.00 | 2265.00 | -200.00 | -8.11% | 12,430,000 |
| 2026-05-20 | 2605.00 | 2615.00 | 2465.00 | 2465.00 | -270.00 | -9.87% | 7,906,000 |
| 2026-05-19 | 2585.00 | 2755.00 | 2570.00 | 2735.00 | +85.00 | +3.21% | 7,957,000 |
| 2026-05-16 | 2850.00 | 2850.00 | 2650.00 | 2650.00 | -230.00 | -7.99% | 11,566,000 |
| 2026-05-15 | 2875.00 | 2880.00 | 2815.00 | 2880.00 | +260.00 | +9.92% | 9,162,000 |
| 2026-05-14 | 2645.00 | 2660.00 | 2565.00 | 2620.00 | -105.00 | -3.85% | 8,140,000 |
| 2026-05-13 | 2780.00 | 2860.00 | 2645.00 | 2725.00 | +55.00 | +2.06% | 14,652,000 |
| 2026-05-12 | 2670.00 | 2670.00 | 2670.00 | 2670.00 | +240.00 | +9.88% | 1,548,000 |
| 2026-05-09 | 2355.00 | 2500.00 | 2230.00 | 2430.00 | +40.00 | +1.67% | 12,625,000 |
| 2026-05-08 | 2395.00 | 2500.00 | 2320.00 | 2390.00 | +65.00 | +2.80% | 11,786,000 |
| 2026-05-07 | 2300.00 | 2325.00 | 2235.00 | 2325.00 | +210.00 | +9.93% | 12,286,000 |
| 2026-05-06 | 2035.00 | 2130.00 | 2000.00 | 2115.00 | +105.00 | +5.22% | 8,736,000 |
| 2026-05-05 | 1975.00 | 2040.00 | 1920.00 | 2010.00 | +110.00 | +5.79% | 7,753,000 |
| 2026-05-02 | 2175.00 | 2175.00 | 1900.00 | 1900.00 | -170.00 | -8.21% | 14,442,000 |
| 2026-05-01 | 2175.00 | 2175.00 | 1900.00 | 1900.00 | -170.00 | -8.21% | 14,442,000 |
| 2026-04-30 | 1965.00 | 2075.00 | 1940.00 | 2070.00 | +100.00 | +5.08% | 12,472,000 |
| 2026-04-29 | 1900.00 | 1990.00 | 1865.00 | 1970.00 | +135.00 | +7.36% | 12,851,000 |
| 2026-04-28 | 1750.00 | 1840.00 | 1750.00 | 1835.00 | +155.00 | +9.23% | 9,872,000 |
| 2026-04-25 | 1720.00 | 1730.00 | 1640.00 | 1680.00 | -25.00 | -1.47% | 6,873,000 |
| 2026-04-24 | 1860.00 | 1880.00 | 1655.00 | 1705.00 | -70.00 | -3.94% | 10,679,000 |
| 2026-04-23 | 1775.00 | 1820.00 | 1725.00 | 1775.00 | +10.00 | +0.57% | 8,313,000 |
| 2026-04-22 | 1675.00 | 1795.00 | 1665.00 | 1765.00 | +130.00 | +7.95% | 9,409,000 |
| 2026-04-21 | 1580.00 | 1675.00 | 1555.00 | 1635.00 | +65.00 | +4.14% | 6,500,000 |
| 2026-04-18 | 1600.00 | 1640.00 | 1565.00 | 1570.00 | -15.00 | -0.95% | 7,263,000 |
| 2026-04-17 | 1640.00 | 1660.00 | 1580.00 | 1585.00 | -45.00 | -2.76% | 8,142,000 |