2329 華泰
上市 ｜ 半導體業
收盤價
50.30
▼-0.20
(-0.40%)
2026-04-04
本益比
23.50
殖利率
1.99%
股價淨值比
2.97
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 51.00 | 52.70 | 50.10 | 50.30 | -0.20 | -0.40% | 9,087,664 |
| 2026-04-03 | 52.40 | 52.50 | 50.50 | 50.50 | +0.50 | +1.00% | 6,454,131 |
| 2026-04-02 | 51.90 | 52.50 | 49.80 | 50.00 | -1.60 | -3.10% | 13,624,314 |
| 2026-04-01 | 50.80 | 52.90 | 50.10 | 51.60 | -0.60 | -1.15% | 6,210,910 |
| 2026-03-31 | 50.80 | 52.90 | 50.10 | 51.60 | -0.60 | -1.15% | 6,210,910 |
| 2026-03-28 | 52.50 | 52.60 | 50.80 | 52.20 | -0.90 | -1.69% | 7,487,878 |
| 2026-03-27 | 52.50 | 52.60 | 50.80 | 52.20 | -0.90 | -1.69% | 7,487,878 |
| 2026-03-26 | 55.90 | 56.60 | 53.10 | 53.10 | -2.00 | -3.63% | 9,994,853 |
| 2026-03-25 | 54.80 | 56.00 | 54.20 | 55.10 | +1.70 | +3.18% | 8,932,705 |
| 2026-03-24 | 58.60 | 59.00 | 53.40 | 53.40 | -3.40 | -5.99% | 21,230,273 |
| 2026-03-23 | 57.80 | 58.70 | 56.20 | 56.80 | -5.30 | -8.53% | 28,200,861 |
| 2026-03-20 | 62.60 | 66.30 | 60.20 | 62.10 | +1.80 | +2.99% | 98,679,396 |
| 2026-03-19 | 56.50 | 62.50 | 56.00 | 60.30 | +3.20 | +5.60% | 43,116,053 |
| 2026-03-18 | 57.90 | 58.10 | 56.20 | 57.10 | -0.10 | -0.17% | 20,412,988 |
| 2026-03-17 | 56.60 | 58.30 | 56.20 | 57.20 | +1.50 | +2.69% | 19,726,190 |
| 2026-03-16 | 53.00 | 56.00 | 52.50 | 55.70 | +3.10 | +5.89% | 15,617,457 |
| 2026-03-13 | 51.50 | 54.40 | 51.40 | 52.60 | +0.40 | +0.77% | 12,770,261 |
| 2026-03-12 | 53.90 | 55.30 | 51.20 | 52.20 | -2.50 | -4.57% | 21,006,539 |
| 2026-03-11 | 50.50 | 54.70 | 50.30 | 54.70 | +4.95 | +9.95% | 12,445,182 |
| 2026-03-10 | 50.00 | 50.80 | 48.50 | 49.75 | +1.80 | +3.75% | 7,344,776 |
| 2026-03-09 | 46.45 | 48.25 | 46.45 | 47.95 | -3.65 | -7.07% | 10,199,846 |
| 2026-03-06 | 52.00 | 53.00 | 51.00 | 51.60 | -0.90 | -1.71% | 6,034,517 |
| 2026-03-05 | 51.40 | 52.80 | 50.40 | 52.50 | +3.15 | +6.38% | 9,146,435 |
| 2026-03-04 | 52.00 | 53.00 | 48.80 | 49.35 | -4.15 | -7.76% | 13,923,652 |
| 2026-03-03 | 58.40 | 58.70 | 53.40 | 53.50 | -3.50 | -6.14% | 18,793,983 |
| 2026-03-02 | 54.60 | 58.60 | 53.10 | 57.00 | -0.90 | -1.55% | 15,849,332 |
| 2026-02-26 | 56.40 | 60.00 | 55.70 | 57.90 | +2.30 | +4.14% | 28,742,731 |
| 2026-02-25 | 56.40 | 58.90 | 54.10 | 55.60 | +0.80 | +1.46% | 21,699,938 |
| 2026-02-24 | 52.00 | 54.90 | 51.20 | 54.80 | +3.20 | +6.20% | 12,871,098 |
| 2026-02-23 | 51.00 | 53.00 | 50.30 | 51.60 | +1.40 | +2.79% | 8,303,862 |