6235 華孚
上市 ｜ 電腦及週邊設備業
收盤價
40.85
▼-0.45
(-1.09%)
2026-05-28
本益比
15.77
殖利率
2.94%
股價淨值比
1.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 41.75 | 42.15 | 40.40 | 40.85 | -0.45 | -1.09% | 920,690 |
| 2026-05-27 | 41.75 | 42.15 | 40.40 | 40.85 | -0.45 | -1.09% | 920,690 |
| 2026-05-26 | 41.40 | 42.15 | 41.25 | 41.90 | +0.60 | +1.45% | 867,540 |
| 2026-05-23 | 40.10 | 41.40 | 40.10 | 41.30 | +1.55 | +3.90% | 963,215 |
| 2026-05-22 | 40.15 | 40.15 | 39.55 | 39.75 | +0.05 | +0.13% | 409,039 |
| 2026-05-21 | 40.50 | 40.95 | 39.70 | 39.70 | -0.80 | -1.98% | 946,388 |
| 2026-05-20 | 40.00 | 40.50 | 39.50 | 40.50 | +0.35 | +0.87% | 546,226 |
| 2026-05-19 | 40.55 | 41.90 | 39.95 | 40.15 | -0.20 | -0.50% | 1,354,234 |
| 2026-05-16 | 41.50 | 42.05 | 40.10 | 40.35 | -0.90 | -2.18% | 1,361,737 |
| 2026-05-15 | 42.00 | 42.10 | 40.30 | 41.25 | -1.45 | -3.40% | 1,514,078 |
| 2026-05-14 | 43.60 | 43.65 | 42.65 | 42.70 | -0.90 | -2.06% | 724,591 |
| 2026-05-13 | 42.95 | 43.65 | 42.50 | 43.60 | +0.60 | +1.40% | 777,089 |
| 2026-05-12 | 43.65 | 44.30 | 42.90 | 43.00 | -0.40 | -0.92% | 939,003 |
| 2026-05-09 | 42.60 | 43.45 | 42.60 | 43.40 | +0.60 | +1.40% | 738,950 |
| 2026-05-08 | 43.25 | 43.40 | 42.05 | 42.80 | -0.30 | -0.70% | 820,751 |
| 2026-05-07 | 42.60 | 43.15 | 42.60 | 43.10 | +0.60 | +1.41% | 621,683 |
| 2026-05-06 | 42.80 | 42.95 | 42.35 | 42.50 | -0.70 | -1.62% | 934,373 |
| 2026-05-05 | 43.90 | 44.10 | 43.15 | 43.20 | -0.65 | -1.48% | 506,340 |
| 2026-05-02 | 43.90 | 44.10 | 43.15 | 43.20 | -0.65 | -1.48% | 506,340 |
| 2026-05-01 | 44.20 | 44.90 | 43.80 | 43.85 | -0.90 | -2.01% | 366,555 |
| 2026-04-30 | 44.00 | 44.75 | 43.40 | 44.75 | +1.00 | +2.29% | 503,223 |
| 2026-04-29 | 44.15 | 44.25 | 43.05 | 43.75 | -0.40 | -0.91% | 808,235 |
| 2026-04-28 | 46.20 | 46.20 | 44.05 | 44.15 | -1.55 | -3.39% | 902,207 |
| 2026-04-25 | 47.70 | 47.75 | 44.70 | 45.70 | -1.60 | -3.38% | 1,249,000 |
| 2026-04-24 | 47.30 | 47.65 | 46.90 | 47.30 | +0.15 | +0.32% | 1,026,193 |
| 2026-04-23 | 46.60 | 47.25 | 46.55 | 47.15 | +0.75 | +1.62% | 904,538 |
| 2026-04-22 | 45.70 | 46.55 | 45.60 | 46.40 | +0.70 | +1.53% | 597,505 |
| 2026-04-21 | 45.35 | 46.15 | 45.30 | 45.70 | -0.20 | -0.44% | 558,474 |
| 2026-04-18 | 45.40 | 46.10 | 45.40 | 45.90 | +0.60 | +1.32% | 530,554 |
| 2026-04-17 | 45.15 | 45.75 | 45.05 | 45.30 | +0.20 | +0.44% | 710,537 |