2492 華新科
上市 ｜ 電子零組件業
收盤價
328.50
▲+7.00
(+2.18%)
2026-05-28
本益比
62.93
殖利率
0.76%
股價淨值比
2.98
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 303.00 | 330.00 | 289.50 | 328.50 | +7.00 | +2.18% | 14,055,050 |
| 2026-05-27 | 303.00 | 330.00 | 289.50 | 328.50 | +7.00 | +2.18% | 14,055,050 |
| 2026-05-26 | 280.50 | 292.50 | 280.50 | 292.50 | +26.50 | +9.96% | 11,024,695 |
| 2026-05-23 | 259.50 | 266.00 | 259.50 | 266.00 | +24.00 | +9.92% | 7,192,627 |
| 2026-05-22 | 224.00 | 242.00 | 224.00 | 242.00 | +22.00 | +10.00% | 9,973,393 |
| 2026-05-21 | 213.00 | 222.00 | 213.00 | 220.00 | +2.50 | +1.15% | 8,932,066 |
| 2026-05-20 | 210.00 | 219.00 | 206.00 | 217.50 | +11.50 | +5.58% | 9,025,333 |
| 2026-05-19 | 215.00 | 222.50 | 204.50 | 206.00 | -14.00 | -6.36% | 12,674,629 |
| 2026-05-16 | 220.00 | 220.00 | 215.50 | 220.00 | +20.00 | +10.00% | 29,663,284 |
| 2026-05-15 | 184.50 | 205.00 | 181.50 | 200.00 | +11.50 | +6.10% | 56,730,671 |
| 2026-05-14 | 175.00 | 188.50 | 167.50 | 188.50 | +17.00 | +9.91% | 41,347,149 |
| 2026-05-13 | 158.50 | 171.50 | 151.50 | 171.50 | +15.50 | +9.94% | 30,310,516 |
| 2026-05-12 | 159.50 | 164.50 | 152.50 | 156.00 | -4.00 | -2.50% | 39,690,340 |
| 2026-05-09 | 150.00 | 161.50 | 146.50 | 160.00 | +13.00 | +8.84% | 41,249,198 |
| 2026-05-08 | 153.00 | 155.00 | 144.50 | 147.00 | -1.50 | -1.01% | 19,365,445 |
| 2026-05-07 | 138.00 | 149.50 | 137.00 | 148.50 | +10.00 | +7.22% | 18,326,906 |
| 2026-05-06 | 134.00 | 143.50 | 131.50 | 138.50 | +7.00 | +5.32% | 11,128,256 |
| 2026-05-05 | 134.50 | 136.50 | 131.00 | 131.50 | -3.00 | -2.23% | 9,215,847 |
| 2026-05-02 | 134.50 | 136.50 | 131.00 | 131.50 | -3.00 | -2.23% | 9,215,847 |
| 2026-05-01 | 140.00 | 141.50 | 134.00 | 134.50 | -7.50 | -5.28% | 12,350,388 |
| 2026-04-30 | 130.50 | 142.00 | 129.50 | 142.00 | +12.50 | +9.65% | 8,863,372 |
| 2026-04-29 | 130.00 | 130.50 | 124.00 | 129.50 | -0.50 | -0.38% | 7,231,292 |
| 2026-04-28 | 131.00 | 133.00 | 127.00 | 130.00 | 0.00 | 0.00% | 4,973,465 |
| 2026-04-25 | 143.00 | 143.50 | 128.50 | 130.00 | -12.50 | -8.77% | 13,436,034 |
| 2026-04-24 | 149.00 | 149.00 | 142.00 | 142.50 | -6.50 | -4.36% | 9,659,090 |
| 2026-04-23 | 149.50 | 151.50 | 146.50 | 149.00 | -0.50 | -0.33% | 8,594,063 |
| 2026-04-22 | 148.00 | 152.00 | 146.50 | 149.50 | +2.50 | +1.70% | 11,547,192 |
| 2026-04-21 | 149.00 | 154.00 | 146.00 | 147.00 | -1.50 | -1.01% | 17,416,192 |
| 2026-04-18 | 143.50 | 154.00 | 138.50 | 148.50 | +4.00 | +2.77% | 20,871,920 |
| 2026-04-17 | 147.00 | 151.00 | 141.50 | 144.50 | +1.50 | +1.05% | 23,964,264 |