2395 研華
上市 ｜ 電腦及週邊設備業
收盤價
510.00
▲+11.50
(+2.31%)
2026-05-28
本益比
39.57
殖利率
2.20%
股價淨值比
8.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 498.50 | 511.00 | 485.50 | 510.00 | +11.50 | +2.31% | 4,127,639 |
| 2026-05-27 | 498.50 | 511.00 | 485.50 | 510.00 | +11.50 | +2.31% | 4,127,639 |
| 2026-05-26 | 467.00 | 472.50 | 458.50 | 469.00 | +5.50 | +1.19% | 5,009,787 |
| 2026-05-23 | 475.00 | 479.50 | 462.00 | 463.50 | -1.50 | -0.32% | 3,953,423 |
| 2026-05-22 | 462.00 | 471.00 | 457.50 | 465.00 | +3.50 | +0.76% | 3,232,585 |
| 2026-05-21 | 463.00 | 477.00 | 457.50 | 461.50 | +4.00 | +0.87% | 4,170,741 |
| 2026-05-20 | 451.00 | 462.00 | 439.00 | 457.50 | -2.00 | -0.44% | 4,156,066 |
| 2026-05-19 | 480.50 | 494.50 | 458.50 | 459.50 | -5.50 | -1.18% | 4,933,263 |
| 2026-05-16 | 461.00 | 471.00 | 456.50 | 465.00 | +0.50 | +0.11% | 4,931,462 |
| 2026-05-15 | 477.50 | 480.50 | 459.50 | 464.50 | -30.00 | -6.07% | 5,162,857 |
| 2026-05-14 | 487.00 | 500.00 | 484.00 | 494.50 | +16.00 | +3.34% | 6,168,779 |
| 2026-05-13 | 483.00 | 486.00 | 463.00 | 478.50 | +2.00 | +0.42% | 5,602,704 |
| 2026-05-12 | 450.00 | 488.00 | 449.50 | 476.50 | +32.50 | +7.32% | 10,464,742 |
| 2026-05-09 | 445.00 | 450.00 | 423.50 | 444.00 | +34.50 | +8.42% | 9,165,942 |
| 2026-05-08 | 400.50 | 415.00 | 399.00 | 409.50 | +13.00 | +3.28% | 7,142,460 |
| 2026-05-07 | 391.00 | 403.50 | 388.00 | 396.50 | +1.50 | +0.38% | 5,246,646 |
| 2026-05-06 | 369.00 | 395.00 | 364.50 | 395.00 | +35.50 | +9.87% | 8,477,702 |
| 2026-05-05 | 367.00 | 369.50 | 357.50 | 359.50 | -6.50 | -1.78% | 3,072,034 |
| 2026-05-02 | 367.00 | 369.50 | 357.50 | 359.50 | -6.50 | -1.78% | 3,072,034 |
| 2026-05-01 | 370.00 | 371.00 | 363.00 | 366.00 | -1.00 | -0.27% | 2,157,712 |
| 2026-04-30 | 370.00 | 376.00 | 364.50 | 367.00 | +4.00 | +1.10% | 3,617,389 |
| 2026-04-29 | 356.50 | 367.00 | 356.50 | 363.00 | +9.00 | +2.54% | 3,812,756 |
| 2026-04-28 | 357.00 | 358.00 | 349.00 | 354.00 | -2.50 | -0.70% | 1,858,933 |
| 2026-04-25 | 361.50 | 370.00 | 348.00 | 356.50 | -4.50 | -1.25% | 2,674,896 |
| 2026-04-24 | 363.00 | 366.00 | 361.00 | 361.00 | -3.50 | -0.96% | 2,504,454 |
| 2026-04-23 | 368.00 | 368.00 | 355.50 | 364.50 | +1.00 | +0.28% | 2,497,446 |
| 2026-04-22 | 375.00 | 376.50 | 363.00 | 363.50 | -2.50 | -0.68% | 3,362,601 |
| 2026-04-21 | 360.00 | 372.00 | 359.50 | 366.00 | +11.00 | +3.10% | 5,334,989 |
| 2026-04-18 | 353.00 | 362.00 | 351.50 | 355.00 | +7.00 | +2.01% | 3,946,978 |
| 2026-04-17 | 350.00 | 351.50 | 345.50 | 348.00 | +4.00 | +1.16% | 2,818,772 |