8299 群聯
上櫃 ｜ 半導體業
收盤價
1555.00
▼-95.00
(-5.76%)
2026-04-04
本益比
37.04
殖利率
0.00%
股價淨值比
5.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 1680.00 | 1680.00 | 1545.00 | 1555.00 | -95.00 | -5.76% | 8,471,000 |
| 2026-04-03 | 1680.00 | 1680.00 | 1545.00 | 1555.00 | -95.00 | -5.76% | 8,471,000 |
| 2026-04-02 | 1635.00 | 1650.00 | 1595.00 | 1650.00 | +150.00 | +10.00% | 5,079,000 |
| 2026-04-01 | 1540.00 | 1625.00 | 1475.00 | 1500.00 | -105.00 | -6.54% | 10,038,000 |
| 2026-03-31 | 1540.00 | 1630.00 | 1540.00 | 1605.00 | +40.00 | +2.56% | 6,689,000 |
| 2026-03-28 | 1570.00 | 1605.00 | 1485.00 | 1565.00 | -85.00 | -5.15% | 10,157,000 |
| 2026-03-27 | 1570.00 | 1605.00 | 1485.00 | 1565.00 | -85.00 | -5.15% | 10,893,732 |
| 2026-03-26 | 1720.00 | 1760.00 | 1650.00 | 1650.00 | -75.00 | -4.35% | 5,954,344 |
| 2026-03-25 | 1770.00 | 1780.00 | 1700.00 | 1725.00 | +40.00 | +2.37% | 4,786,230 |
| 2026-03-24 | 1830.00 | 1835.00 | 1620.00 | 1685.00 | -115.00 | -6.39% | 12,208,269 |
| 2026-03-23 | 1825.00 | 1870.00 | 1785.00 | 1800.00 | -115.00 | -6.01% | 5,045,051 |
| 2026-03-20 | 1985.00 | 1995.00 | 1835.00 | 1915.00 | -45.00 | -2.30% | 12,050,075 |
| 2026-03-19 | 1935.00 | 2015.00 | 1930.00 | 1960.00 | -15.00 | -0.76% | 6,088,969 |
| 2026-03-18 | 2040.00 | 2080.00 | 1935.00 | 1975.00 | +30.00 | +1.54% | 9,084,866 |
| 2026-03-17 | 2020.00 | 2070.00 | 1935.00 | 1945.00 | -35.00 | -1.77% | 11,831,183 |
| 2026-03-16 | 1875.00 | 1980.00 | 1865.00 | 1980.00 | +180.00 | +10.00% | 9,430,807 |
| 2026-03-13 | 1780.00 | 1820.00 | 1760.00 | 1800.00 | -10.00 | -0.55% | 4,505,099 |
| 2026-03-12 | 1890.00 | 1910.00 | 1810.00 | 1810.00 | -80.00 | -4.23% | 5,754,686 |
| 2026-03-11 | 1815.00 | 1905.00 | 1795.00 | 1890.00 | +145.00 | +8.31% | 7,972,922 |
| 2026-03-10 | 1725.00 | - | - | 1745.00 | - | -% | 0 |
| 2026-03-09 | 1595.00 | - | - | 1605.00 | - | -% | 0 |
| 2026-03-06 | 1790.00 | 1840.00 | 1720.00 | 1770.00 | -30.00 | -1.67% | 6,432,513 |
| 2026-03-05 | 1860.00 | 1865.00 | 1775.00 | 1800.00 | +95.00 | +5.57% | 5,498,158 |
| 2026-03-04 | 1695.00 | 1750.00 | 1610.00 | 1705.00 | -50.00 | -2.85% | 10,169,930 |
| 2026-03-03 | 1945.00 | 1945.00 | 1755.00 | 1755.00 | -165.00 | -8.59% | 9,407,654 |
| 2026-03-02 | 1835.00 | 1930.00 | 1830.00 | 1920.00 | +30.00 | +1.59% | 4,074,937 |
| 2026-02-26 | 1915.00 | 1935.00 | 1820.00 | 1890.00 | -35.00 | -1.82% | 7,946,745 |
| 2026-02-25 | 2010.00 | 2015.00 | 1895.00 | 1925.00 | -145.00 | -7.00% | 12,114,544 |
| 2026-02-24 | 1955.00 | 2085.00 | 1930.00 | 2070.00 | +145.00 | +7.53% | 5,602,337 |
| 2026-02-23 | 1980.00 | 2020.00 | 1910.00 | 1925.00 | +70.00 | +3.77% | 7,137,856 |