5469 瀚宇博
上市 ｜ 電子零組件業
收盤價
79.40
▼-2.40
(-2.93%)
2026-04-07
本益比
13.19
殖利率
3.17%
股價淨值比
1.06
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-07 | 83.10 | 83.30 | 79.40 | 79.40 | -2.40 | -2.93% | 2,073,397 |
| 2026-04-04 | 83.10 | 83.30 | 79.40 | 79.40 | -2.40 | -2.93% | 2,073,397 |
| 2026-04-03 | 82.40 | 82.80 | 81.80 | 81.80 | +2.10 | +2.63% | 1,174,303 |
| 2026-04-02 | 81.90 | 83.50 | 79.70 | 79.70 | -2.60 | -3.16% | 2,595,802 |
| 2026-04-01 | 81.40 | 82.40 | 80.30 | 82.30 | -1.50 | -1.79% | 1,944,191 |
| 2026-03-31 | 81.40 | 82.40 | 80.30 | 82.30 | -1.50 | -1.79% | 1,944,191 |
| 2026-03-28 | 81.00 | 84.50 | 80.60 | 83.80 | +1.20 | +1.45% | 1,672,753 |
| 2026-03-27 | 81.00 | 84.50 | 80.60 | 83.80 | +1.20 | +1.45% | 1,672,753 |
| 2026-03-26 | 83.00 | 85.20 | 82.40 | 82.60 | 0.00 | 0.00% | 1,783,708 |
| 2026-03-25 | 83.20 | 83.40 | 82.20 | 82.60 | +0.80 | +0.98% | 1,913,376 |
| 2026-03-24 | 83.70 | 84.20 | 80.10 | 81.80 | -0.30 | -0.37% | 1,818,285 |
| 2026-03-23 | 83.00 | 83.70 | 81.70 | 82.10 | -3.90 | -4.53% | 2,200,321 |
| 2026-03-20 | 88.60 | 89.00 | 85.10 | 86.00 | -1.30 | -1.49% | 2,467,327 |
| 2026-03-19 | 88.30 | 88.80 | 87.00 | 87.30 | -2.00 | -2.24% | 2,343,635 |
| 2026-03-18 | 89.90 | 90.30 | 88.40 | 89.30 | +0.60 | +0.68% | 2,240,470 |
| 2026-03-17 | 88.60 | 89.10 | 88.10 | 88.70 | +1.00 | +1.14% | 2,171,684 |
| 2026-03-16 | 87.80 | 88.60 | 86.50 | 87.70 | +0.10 | +0.11% | 1,936,634 |
| 2026-03-13 | 85.50 | 88.90 | 84.60 | 87.60 | +0.30 | +0.34% | 2,574,938 |
| 2026-03-12 | 88.60 | 89.30 | 86.60 | 87.30 | -1.30 | -1.47% | 2,609,891 |
| 2026-03-11 | 87.60 | 89.90 | 87.20 | 88.60 | +3.10 | +3.63% | 3,010,230 |
| 2026-03-10 | 84.80 | 86.40 | 84.40 | 85.50 | +3.60 | +4.40% | 3,353,982 |
| 2026-03-09 | 80.00 | 82.10 | 79.40 | 81.90 | -5.90 | -6.72% | 6,138,359 |
| 2026-03-06 | 88.50 | 89.70 | 87.00 | 87.80 | -1.20 | -1.35% | 2,570,080 |
| 2026-03-05 | 89.00 | 90.40 | 88.10 | 89.00 | +2.30 | +2.65% | 3,619,574 |
| 2026-03-04 | 91.10 | 91.60 | 85.50 | 86.70 | -5.10 | -5.56% | 8,534,076 |
| 2026-03-03 | 94.20 | 95.00 | 91.20 | 91.80 | -2.30 | -2.44% | 5,462,031 |
| 2026-03-02 | 91.00 | 94.90 | 90.50 | 94.10 | +0.40 | +0.43% | 5,528,643 |
| 2026-02-26 | 94.50 | 95.10 | 90.60 | 93.70 | -0.60 | -0.64% | 13,180,756 |
| 2026-02-25 | 98.50 | 98.50 | 93.20 | 94.30 | -7.20 | -7.09% | 19,006,440 |
| 2026-02-24 | 98.60 | 102.00 | 97.90 | 101.50 | +2.90 | +2.94% | 5,855,234 |