2344 華邦電
上市 ｜ 半導體業
收盤價
91.80
▼-1.30
(-1.40%)
2026-04-04
本益比
104.32
殖利率
0.54%
股價淨值比
3.83
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 96.00 | 97.60 | 91.80 | 91.80 | -1.30 | -1.40% | 183,485,734 |
| 2026-04-03 | 97.10 | 97.20 | 91.30 | 93.10 | +2.90 | +3.22% | 205,567,931 |
| 2026-04-02 | 88.00 | 95.50 | 85.20 | 90.20 | -2.80 | -3.01% | 248,002,672 |
| 2026-04-01 | 91.20 | 96.80 | 90.60 | 93.00 | +0.60 | +0.65% | 152,254,475 |
| 2026-03-31 | 91.20 | 96.80 | 90.60 | 93.00 | +0.60 | +0.65% | 152,254,475 |
| 2026-03-28 | 90.20 | 92.40 | 87.20 | 92.40 | 0.00 | 0.00% | 159,719,227 |
| 2026-03-27 | 90.20 | 92.40 | 87.20 | 92.40 | 0.00 | 0.00% | 159,719,227 |
| 2026-03-26 | 100.00 | 104.50 | 96.00 | 96.00 | -2.20 | -2.24% | 190,169,312 |
| 2026-03-25 | 99.00 | 103.00 | 98.10 | 98.20 | -1.30 | -1.31% | 204,010,523 |
| 2026-03-24 | 109.50 | 109.50 | 97.00 | 99.50 | -8.00 | -7.44% | 226,815,033 |
| 2026-03-23 | 103.50 | 109.50 | 103.50 | 107.50 | -2.50 | -2.27% | 148,725,825 |
| 2026-03-20 | 124.00 | 124.50 | 110.00 | 110.00 | -12.00 | -9.84% | 338,024,724 |
| 2026-03-19 | 123.50 | 125.50 | 120.00 | 122.00 | -6.00 | -4.69% | 198,121,897 |
| 2026-03-18 | 129.00 | 129.50 | 120.50 | 128.00 | +4.50 | +3.64% | 296,360,065 |
| 2026-03-17 | 121.50 | 126.00 | 119.50 | 123.50 | +6.50 | +5.56% | 236,549,367 |
| 2026-03-16 | 113.50 | 118.00 | 113.00 | 117.00 | +8.00 | +7.34% | 201,277,340 |
| 2026-03-13 | 109.00 | 114.50 | 108.00 | 109.00 | 0.00 | 0.00% | 172,609,285 |
| 2026-03-12 | 114.50 | 117.50 | 109.00 | 109.00 | -5.00 | -4.39% | 167,667,839 |
| 2026-03-11 | 109.00 | 115.00 | 107.50 | 114.00 | +8.50 | +8.06% | 182,016,851 |
| 2026-03-10 | 108.00 | 109.00 | 101.50 | 105.50 | +4.50 | +4.46% | 164,291,467 |
| 2026-03-09 | 95.90 | 101.00 | 95.90 | 101.00 | -5.50 | -5.16% | 168,056,845 |
| 2026-03-06 | 110.00 | 113.00 | 105.50 | 106.50 | -5.50 | -4.91% | 122,902,263 |
| 2026-03-05 | 113.50 | 114.00 | 109.00 | 112.00 | +8.00 | +7.69% | 165,823,126 |
| 2026-03-04 | 106.00 | 109.50 | 102.00 | 104.00 | -8.50 | -7.56% | 182,140,240 |
| 2026-03-03 | 125.00 | 125.00 | 112.50 | 112.50 | -12.00 | -9.64% | 191,958,703 |
| 2026-03-02 | 115.00 | 127.00 | 115.00 | 124.50 | +2.00 | +1.63% | 155,981,725 |
| 2026-02-26 | 119.50 | 124.00 | 116.00 | 122.50 | +4.50 | +3.81% | 180,884,833 |
| 2026-02-25 | 122.00 | 124.00 | 115.00 | 118.00 | -4.00 | -3.28% | 171,060,627 |
| 2026-02-24 | 115.00 | 123.50 | 113.00 | 122.00 | +7.00 | +6.09% | 249,188,364 |
| 2026-02-23 | 114.50 | 116.00 | 112.50 | 115.00 | +9.50 | +9.00% | 172,618,558 |