2498 宏達電
上市 ｜ 通信網路業
收盤價
44.35
▼-1.85
(-4.00%)
2026-05-28
本益比
21.43
殖利率
1.13%
股價淨值比
1.37
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 46.50 | 46.95 | 44.35 | 44.35 | -1.85 | -4.00% | 15,432,709 |
| 2026-05-27 | 46.50 | 46.95 | 44.35 | 44.35 | -1.85 | -4.00% | 15,432,709 |
| 2026-05-26 | 46.00 | 46.70 | 45.65 | 46.40 | +0.95 | +2.09% | 15,829,848 |
| 2026-05-23 | 45.85 | 46.20 | 45.35 | 45.45 | 0.00 | 0.00% | 15,833,029 |
| 2026-05-22 | 45.85 | 47.70 | 45.30 | 45.45 | -0.20 | -0.44% | 30,019,647 |
| 2026-05-21 | 44.05 | 46.30 | 43.75 | 45.65 | +1.45 | +3.28% | 26,249,966 |
| 2026-05-20 | 45.60 | 46.95 | 44.10 | 44.20 | -1.10 | -2.43% | 43,881,556 |
| 2026-05-19 | 46.35 | 46.90 | 44.75 | 45.30 | +1.20 | +2.72% | 71,302,266 |
| 2026-05-16 | 40.30 | 44.10 | 39.40 | 44.10 | +4.00 | +9.98% | 21,497,834 |
| 2026-05-15 | 41.00 | 41.25 | 39.80 | 40.10 | -1.20 | -2.91% | 8,146,362 |
| 2026-05-14 | 40.35 | 41.30 | 39.35 | 41.30 | +1.05 | +2.61% | 12,069,492 |
| 2026-05-13 | 39.45 | 40.25 | 38.65 | 40.25 | +0.90 | +2.29% | 8,626,307 |
| 2026-05-12 | 40.90 | 41.25 | 39.30 | 39.35 | -1.10 | -2.72% | 12,845,816 |
| 2026-05-09 | 40.10 | 40.85 | 39.60 | 40.45 | +0.35 | +0.87% | 7,053,001 |
| 2026-05-08 | 41.55 | 41.55 | 40.00 | 40.10 | -0.90 | -2.20% | 8,182,552 |
| 2026-05-07 | 41.30 | 41.45 | 40.75 | 41.00 | -0.10 | -0.24% | 4,660,647 |
| 2026-05-06 | 40.60 | 41.45 | 40.40 | 41.10 | +0.95 | +2.37% | 6,734,932 |
| 2026-05-05 | 39.85 | 40.90 | 39.85 | 40.15 | +0.35 | +0.88% | 6,917,634 |
| 2026-05-02 | 39.85 | 40.90 | 39.85 | 40.15 | +0.35 | +0.88% | 6,917,634 |
| 2026-05-01 | 39.80 | 40.40 | 39.50 | 39.80 | +0.10 | +0.25% | 3,690,284 |
| 2026-04-30 | 39.80 | 39.95 | 39.35 | 39.70 | -0.05 | -0.13% | 3,885,811 |
| 2026-04-29 | 40.50 | 40.50 | 39.30 | 39.75 | -0.25 | -0.63% | 6,343,792 |
| 2026-04-28 | 40.10 | 41.60 | 40.00 | 40.00 | 0.00 | 0.00% | 9,736,356 |
| 2026-04-25 | 42.65 | 42.65 | 39.30 | 40.00 | -1.85 | -4.42% | 13,185,971 |
| 2026-04-24 | 41.40 | 42.45 | 41.25 | 41.85 | +0.70 | +1.70% | 8,934,147 |
| 2026-04-23 | 40.80 | 42.00 | 40.80 | 41.15 | +0.70 | +1.73% | 7,929,548 |
| 2026-04-22 | 41.45 | 41.70 | 40.45 | 40.45 | -0.85 | -2.06% | 5,409,793 |
| 2026-04-21 | 41.60 | 41.95 | 41.05 | 41.30 | -0.10 | -0.24% | 4,535,004 |
| 2026-04-18 | 41.50 | 42.15 | 41.25 | 41.40 | +0.40 | +0.98% | 6,703,014 |
| 2026-04-17 | 41.00 | 42.40 | 40.90 | 41.00 | +0.60 | +1.49% | 11,151,835 |