2344 華邦電
上市 ｜ 半導體業
收盤價
141.00
▲+12.50
(+9.73%)
2026-05-28
本益比
41.84
殖利率
0.35%
股價淨值比
5.44
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 133.50 | 141.00 | 133.00 | 141.00 | +12.50 | +9.73% | 336,105,421 |
| 2026-05-27 | 133.50 | 141.00 | 133.00 | 141.00 | +12.50 | +9.73% | 336,105,421 |
| 2026-05-26 | 116.50 | 125.00 | 115.50 | 125.00 | +11.00 | +9.65% | 193,146,658 |
| 2026-05-23 | 120.00 | 122.50 | 113.50 | 114.00 | -1.50 | -1.30% | 209,614,242 |
| 2026-05-22 | 117.50 | 119.00 | 112.00 | 115.50 | -2.00 | -1.70% | 150,894,253 |
| 2026-05-21 | 125.00 | 127.00 | 117.50 | 117.50 | -13.00 | -9.96% | 184,930,796 |
| 2026-05-20 | 126.00 | 134.00 | 119.00 | 130.50 | +1.00 | +0.77% | 192,808,793 |
| 2026-05-19 | 132.50 | 136.50 | 127.50 | 129.50 | -4.50 | -3.36% | 348,302,189 |
| 2026-05-16 | 127.00 | 134.00 | 124.50 | 134.00 | +12.00 | +9.84% | 419,382,102 |
| 2026-05-15 | 117.00 | 122.00 | 115.00 | 122.00 | +0.50 | +0.41% | 133,243,035 |
| 2026-05-14 | 118.50 | 123.50 | 116.00 | 121.50 | +4.00 | +3.40% | 317,628,648 |
| 2026-05-13 | 115.00 | 117.50 | 113.00 | 117.50 | +10.50 | +9.81% | 162,759,860 |
| 2026-05-12 | 111.00 | 115.00 | 103.50 | 107.00 | -7.00 | -6.14% | 174,129,448 |
| 2026-05-09 | 113.00 | 117.00 | 106.50 | 114.00 | +5.50 | +5.07% | 338,649,833 |
| 2026-05-08 | 108.50 | 108.50 | 104.00 | 108.50 | +9.70 | +9.82% | 241,792,428 |
| 2026-05-07 | 96.80 | 100.50 | 96.60 | 98.80 | +3.40 | +3.56% | 196,655,974 |
| 2026-05-06 | 91.90 | 98.40 | 91.10 | 95.40 | +5.60 | +6.24% | 198,798,052 |
| 2026-05-05 | 94.20 | 94.60 | 88.80 | 89.80 | -2.90 | -3.13% | 116,065,273 |
| 2026-05-02 | 94.20 | 94.60 | 88.80 | 89.80 | -2.90 | -3.13% | 116,065,273 |
| 2026-05-01 | 94.50 | 96.00 | 92.10 | 92.70 | -2.80 | -2.93% | 129,993,397 |
| 2026-04-30 | 95.30 | 96.90 | 93.50 | 95.50 | +1.60 | +1.70% | 219,580,752 |
| 2026-04-29 | 89.80 | 95.60 | 89.10 | 93.90 | +5.70 | +6.46% | 270,349,710 |
| 2026-04-28 | 88.60 | 88.90 | 84.00 | 88.20 | +0.40 | +0.46% | 122,540,288 |
| 2026-04-25 | 93.00 | 93.40 | 84.30 | 87.80 | -2.80 | -3.09% | 171,220,047 |
| 2026-04-24 | 91.50 | 91.50 | 88.90 | 90.60 | -0.50 | -0.55% | 94,692,275 |
| 2026-04-23 | 88.10 | 92.80 | 88.00 | 91.10 | +5.40 | +6.30% | 185,988,550 |
| 2026-04-22 | 87.50 | 88.40 | 83.80 | 85.70 | -2.10 | -2.39% | 164,660,840 |
| 2026-04-21 | 90.00 | 90.70 | 86.80 | 87.80 | -1.80 | -2.01% | 121,007,219 |
| 2026-04-18 | 90.60 | 90.90 | 88.30 | 89.60 | -0.60 | -0.67% | 112,136,484 |
| 2026-04-17 | 95.60 | 96.60 | 90.10 | 90.20 | -3.30 | -3.53% | 128,417,146 |