2329 華泰
上市 ｜ 半導體業
收盤價
58.40
▲+2.00
(+3.55%)
2026-05-28
本益比
26.43
殖利率
1.71%
股價淨值比
3.36
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 57.20 | 58.40 | 55.80 | 58.40 | +2.00 | +3.55% | 18,560,714 |
| 2026-05-27 | 57.20 | 58.40 | 55.80 | 58.40 | +2.00 | +3.55% | 18,560,714 |
| 2026-05-26 | 53.50 | 55.10 | 53.20 | 54.60 | +1.70 | +3.21% | 11,498,543 |
| 2026-05-23 | 52.60 | 53.20 | 52.50 | 52.90 | +1.50 | +2.92% | 5,124,703 |
| 2026-05-22 | 52.00 | 52.00 | 50.20 | 51.40 | +0.10 | +0.19% | 7,763,063 |
| 2026-05-21 | 53.90 | 54.00 | 51.10 | 51.30 | -2.80 | -5.18% | 16,473,784 |
| 2026-05-20 | 55.10 | 55.30 | 52.90 | 54.10 | -2.40 | -4.25% | 14,983,402 |
| 2026-05-19 | 59.00 | 59.00 | 55.60 | 56.50 | -1.70 | -2.92% | 12,199,598 |
| 2026-05-16 | 57.90 | 61.00 | 57.10 | 58.20 | +1.00 | +1.75% | 18,998,202 |
| 2026-05-15 | 58.60 | 59.20 | 56.70 | 57.20 | -2.80 | -4.67% | 12,022,379 |
| 2026-05-14 | 59.20 | 60.60 | 58.00 | 60.00 | +1.00 | +1.69% | 12,912,635 |
| 2026-05-13 | 61.50 | 62.60 | 58.80 | 59.00 | -0.70 | -1.17% | 16,781,232 |
| 2026-05-12 | 62.20 | 62.40 | 58.20 | 59.70 | -2.60 | -4.17% | 18,616,885 |
| 2026-05-09 | 63.50 | 63.70 | 61.70 | 62.30 | -0.10 | -0.16% | 19,325,372 |
| 2026-05-08 | 63.30 | 64.40 | 60.60 | 62.40 | +0.30 | +0.48% | 36,530,807 |
| 2026-05-07 | 60.40 | 65.00 | 60.00 | 62.10 | +1.80 | +2.99% | 45,158,368 |
| 2026-05-06 | 55.80 | 60.30 | 55.30 | 60.30 | +5.40 | +9.84% | 25,467,443 |
| 2026-05-05 | 56.90 | 57.50 | 54.80 | 54.90 | -2.00 | -3.51% | 13,179,875 |
| 2026-05-02 | 56.90 | 57.50 | 54.80 | 54.90 | -2.00 | -3.51% | 13,179,875 |
| 2026-05-01 | 59.50 | 59.70 | 56.70 | 56.90 | -2.20 | -3.72% | 16,118,363 |
| 2026-04-30 | 56.80 | 60.30 | 55.60 | 59.10 | +2.90 | +5.16% | 18,821,623 |
| 2026-04-29 | 55.30 | 56.60 | 53.30 | 56.20 | +0.90 | +1.63% | 12,096,858 |
| 2026-04-28 | 56.80 | 57.40 | 54.50 | 55.30 | -1.10 | -1.95% | 8,405,188 |
| 2026-04-25 | 60.00 | 60.50 | 55.10 | 56.40 | -3.30 | -5.53% | 21,907,252 |
| 2026-04-24 | 61.80 | 61.80 | 59.00 | 59.70 | -2.30 | -3.71% | 20,728,585 |
| 2026-04-23 | 62.50 | 63.20 | 59.20 | 62.00 | -0.20 | -0.32% | 26,012,947 |
| 2026-04-22 | 62.00 | 63.80 | 61.20 | 62.20 | +0.70 | +1.14% | 20,737,064 |
| 2026-04-21 | 60.50 | 63.30 | 60.00 | 61.50 | +1.00 | +1.65% | 32,544,470 |
| 2026-04-18 | 58.60 | 62.00 | 58.50 | 60.50 | +2.00 | +3.42% | 34,583,221 |
| 2026-04-17 | 59.00 | 60.10 | 57.30 | 58.50 | -0.50 | -0.85% | 20,371,945 |