3059 華晶科
上市 ｜ 光電業
收盤價
42.45
▼-0.85
(-1.96%)
2026-05-28
本益比
34.51
殖利率
2.36%
股價淨值比
1.31
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 43.50 | 43.85 | 42.15 | 42.45 | -0.85 | -1.96% | 6,829,213 |
| 2026-05-27 | 43.50 | 43.85 | 42.15 | 42.45 | -0.85 | -1.96% | 6,829,213 |
| 2026-05-26 | 43.35 | 44.30 | 42.80 | 43.55 | +0.35 | +0.81% | 8,797,060 |
| 2026-05-23 | 43.25 | 43.65 | 42.55 | 43.20 | +0.70 | +1.65% | 8,689,911 |
| 2026-05-22 | 41.95 | 42.50 | 41.05 | 42.50 | +0.40 | +0.95% | 7,811,737 |
| 2026-05-21 | 42.90 | 43.20 | 41.80 | 42.10 | -1.10 | -2.55% | 8,835,170 |
| 2026-05-20 | 41.95 | 43.45 | 41.15 | 43.20 | +1.00 | +2.37% | 12,820,200 |
| 2026-05-19 | 40.30 | 43.50 | 40.00 | 42.20 | +2.30 | +5.76% | 27,390,420 |
| 2026-05-16 | 39.15 | 40.15 | 39.15 | 39.90 | +1.00 | +2.57% | 3,431,272 |
| 2026-05-15 | 39.30 | 39.55 | 38.50 | 38.90 | -0.40 | -1.02% | 2,508,067 |
| 2026-05-14 | 40.30 | 40.30 | 38.90 | 39.30 | -0.85 | -2.12% | 3,770,091 |
| 2026-05-13 | 39.85 | 40.50 | 39.40 | 40.15 | +0.80 | +2.03% | 2,718,062 |
| 2026-05-12 | 40.60 | 41.05 | 39.25 | 39.35 | -0.95 | -2.36% | 3,848,549 |
| 2026-05-09 | 40.25 | 41.20 | 40.00 | 40.30 | +0.20 | +0.50% | 3,606,505 |
| 2026-05-08 | 40.60 | 40.70 | 39.35 | 40.10 | -0.10 | -0.25% | 4,198,727 |
| 2026-05-07 | 40.85 | 41.40 | 40.15 | 40.20 | -0.85 | -2.07% | 5,056,789 |
| 2026-05-06 | 40.85 | 42.30 | 40.50 | 41.05 | +0.75 | +1.86% | 6,947,463 |
| 2026-05-05 | 41.00 | 41.55 | 40.25 | 40.30 | -0.50 | -1.23% | 7,032,257 |
| 2026-05-02 | 41.00 | 41.55 | 40.25 | 40.30 | -0.50 | -1.23% | 7,032,257 |
| 2026-05-01 | 40.05 | 41.40 | 39.60 | 40.80 | +0.60 | +1.49% | 7,967,601 |
| 2026-04-30 | 38.95 | 40.25 | 37.90 | 40.20 | +1.50 | +3.88% | 9,004,187 |
| 2026-04-29 | 39.00 | 39.15 | 37.30 | 38.70 | +0.20 | +0.52% | 5,750,060 |
| 2026-04-28 | 36.90 | 40.25 | 36.80 | 38.50 | +1.85 | +5.05% | 9,962,489 |
| 2026-04-25 | 39.00 | 39.00 | 35.95 | 36.65 | -1.95 | -5.05% | 3,576,556 |
| 2026-04-24 | 38.50 | 39.40 | 38.15 | 38.60 | +0.50 | +1.31% | 3,581,505 |
| 2026-04-23 | 37.30 | 38.15 | 37.30 | 38.10 | +0.90 | +2.42% | 1,888,207 |
| 2026-04-22 | 37.80 | 38.20 | 37.20 | 37.20 | -0.45 | -1.20% | 2,106,694 |
| 2026-04-21 | 37.30 | 37.80 | 37.25 | 37.65 | +0.55 | +1.48% | 2,511,287 |
| 2026-04-18 | 36.80 | 37.50 | 36.80 | 37.10 | +0.50 | +1.37% | 1,526,197 |
| 2026-04-17 | 37.20 | 37.45 | 36.60 | 36.60 | -0.30 | -0.81% | 1,846,495 |