3268 海德威
上櫃 ｜ 半導體業
收盤價
17.35
▼-0.35
(-1.98%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
1.28
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 17.80 | 17.85 | 17.35 | 17.35 | -0.35 | -1.98% | 112,000 |
| 2026-05-27 | 18.05 | 18.10 | 17.30 | 17.70 | -0.30 | -1.67% | 147,000 |
| 2026-05-26 | 17.70 | 18.70 | 17.70 | 18.00 | +0.40 | +2.27% | 243,000 |
| 2026-05-23 | 17.50 | 17.85 | 17.50 | 17.60 | +0.10 | +0.57% | 156,000 |
| 2026-05-22 | 16.90 | 17.70 | 16.90 | 17.50 | +0.35 | +2.04% | 217,000 |
| 2026-05-21 | 17.25 | 17.25 | 17.10 | 17.15 | -0.10 | -0.58% | 64,000 |
| 2026-05-20 | 17.30 | 17.80 | 17.10 | 17.25 | -0.05 | -0.29% | 124,000 |
| 2026-05-19 | 17.55 | 17.55 | 17.05 | 17.30 | 0.00 | 0.00% | 90,000 |
| 2026-05-16 | 17.25 | 18.55 | 17.25 | 17.30 | +0.35 | +2.06% | 457,000 |
| 2026-05-15 | 17.45 | 17.85 | 16.90 | 16.95 | -0.40 | -2.31% | 135,000 |
| 2026-05-14 | 17.85 | 17.90 | 17.30 | 17.35 | -0.40 | -2.25% | 94,000 |
| 2026-05-13 | 18.90 | 18.90 | 17.75 | 17.75 | -0.75 | -4.05% | 243,000 |
| 2026-05-12 | 18.55 | 18.80 | 17.80 | 18.50 | +0.15 | +0.82% | 197,000 |
| 2026-05-09 | 19.45 | 19.60 | 18.35 | 18.35 | -1.10 | -5.66% | 721,000 |
| 2026-05-08 | 18.50 | 19.45 | 18.30 | 19.45 | +1.75 | +9.89% | 1,288,000 |
| 2026-05-07 | 18.10 | 18.10 | 17.40 | 17.70 | +0.35 | +2.02% | 136,000 |
| 2026-05-06 | 17.50 | 17.60 | 17.15 | 17.35 | +0.05 | +0.29% | 81,000 |
| 2026-05-05 | 16.90 | 17.55 | 16.90 | 17.30 | +0.10 | +0.58% | 68,000 |
| 2026-05-02 | 17.50 | 17.60 | 17.05 | 17.20 | -0.30 | -1.71% | 40,000 |
| 2026-05-01 | 17.50 | 17.60 | 17.05 | 17.20 | -0.30 | -1.71% | 40,000 |
| 2026-04-30 | 17.80 | 17.80 | 17.05 | 17.50 | +0.15 | +0.86% | 65,000 |
| 2026-04-29 | 17.35 | 17.60 | 17.20 | 17.35 | -0.20 | -1.14% | 42,000 |
| 2026-04-28 | 18.15 | 18.15 | 17.50 | 17.55 | -0.50 | -2.77% | 98,000 |
| 2026-04-25 | 18.75 | 18.75 | 17.55 | 18.05 | +0.35 | +1.98% | 151,000 |
| 2026-04-24 | 18.35 | 18.75 | 17.25 | 17.70 | -0.45 | -2.48% | 381,000 |
| 2026-04-23 | 17.40 | 18.30 | 17.15 | 18.15 | +0.75 | +4.31% | 286,000 |
| 2026-04-22 | 16.75 | 17.40 | 16.75 | 17.40 | +0.55 | +3.26% | 125,000 |
| 2026-04-21 | 17.10 | 17.10 | 16.70 | 16.85 | -0.25 | -1.46% | 168,000 |
| 2026-04-18 | 17.55 | 17.55 | 16.90 | 17.10 | -0.15 | -0.87% | 137,000 |
| 2026-04-17 | 16.45 | 17.90 | 16.45 | 17.25 | +0.85 | +5.18% | 370,000 |