6788 華景電
上櫃 ｜ 半導體業
收盤價
373.50
▲+10.50
(+2.89%)
2026-04-04
本益比
21.51
殖利率
0.00%
股價淨值比
5.17
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 369.50 | 387.50 | 363.00 | 373.50 | +10.50 | +2.89% | 2,765,000 |
| 2026-04-03 | 369.50 | 387.50 | 363.00 | 373.50 | +10.50 | +2.89% | 2,765,000 |
| 2026-04-02 | 370.00 | 371.50 | 362.00 | 363.00 | +11.00 | +3.13% | 1,027,000 |
| 2026-04-01 | 365.00 | 370.50 | 342.00 | 352.00 | -13.00 | -3.56% | 1,788,000 |
| 2026-03-31 | 371.00 | 372.00 | 356.50 | 365.00 | -15.00 | -3.95% | 1,724,000 |
| 2026-03-28 | 377.50 | 401.00 | 377.50 | 380.00 | -1.00 | -0.26% | 3,091,000 |
| 2026-03-27 | 377.50 | 401.00 | 377.50 | 380.00 | -1.00 | -0.26% | 3,168,206 |
| 2026-03-26 | 405.00 | 409.50 | 381.00 | 381.00 | -20.00 | -4.99% | 3,617,009 |
| 2026-03-25 | 390.00 | 409.00 | 383.00 | 401.00 | +23.50 | +6.23% | 6,976,921 |
| 2026-03-24 | 355.00 | 377.50 | 354.50 | 377.50 | +34.00 | +9.90% | 3,702,357 |
| 2026-03-23 | 352.00 | 360.00 | 342.50 | 343.50 | -19.00 | -5.24% | 1,905,254 |
| 2026-03-20 | 374.50 | 383.00 | 356.00 | 362.50 | -8.50 | -2.29% | 2,954,987 |
| 2026-03-19 | 385.50 | 404.00 | 370.00 | 371.00 | -14.00 | -3.64% | 4,365,215 |
| 2026-03-18 | 358.50 | 385.00 | 358.50 | 385.00 | +35.00 | +10.00% | 4,124,473 |
| 2026-03-17 | 352.00 | 356.00 | 341.50 | 350.00 | +4.00 | +1.16% | 2,106,098 |
| 2026-03-16 | 341.50 | 350.50 | 334.50 | 346.00 | +8.00 | +2.37% | 1,766,701 |
| 2026-03-13 | 340.00 | 344.00 | 335.50 | 338.00 | -8.00 | -2.31% | 1,231,790 |
| 2026-03-12 | 349.00 | 363.50 | 344.00 | 346.00 | -1.50 | -0.43% | 2,735,008 |
| 2026-03-11 | 352.50 | 355.00 | 340.50 | 347.50 | +14.00 | +4.20% | 2,483,875 |
| 2026-03-10 | 320.50 | - | - | 333.50 | - | -% | 0 |
| 2026-03-09 | 304.00 | - | - | 314.00 | - | -% | 0 |
| 2026-03-06 | 338.50 | 348.50 | 330.00 | 332.00 | -10.00 | -2.92% | 3,156,457 |
| 2026-03-05 | 320.00 | 342.00 | 318.00 | 342.00 | +31.00 | +9.97% | 1,600,635 |
| 2026-03-04 | 320.50 | 323.00 | 304.00 | 311.00 | -19.50 | -5.90% | 1,544,134 |
| 2026-03-03 | 338.50 | 345.00 | 327.00 | 330.50 | -7.50 | -2.22% | 1,809,670 |
| 2026-03-02 | 334.00 | 345.00 | 334.00 | 338.00 | -15.00 | -4.25% | 2,176,804 |
| 2026-02-26 | 332.00 | 360.00 | 327.00 | 353.00 | +24.50 | +7.46% | 3,450,395 |
| 2026-02-25 | 336.00 | 338.00 | 322.00 | 328.50 | -4.50 | -1.35% | 1,626,171 |
| 2026-02-24 | 314.00 | 334.00 | 308.50 | 333.00 | +22.00 | +7.07% | 2,191,561 |
| 2026-02-23 | 304.50 | 315.00 | 304.50 | 311.00 | +11.00 | +3.67% | 674,420 |