6788 華景電
上櫃 ｜ 半導體業
收盤價
419.00
▼-8.00
(-1.87%)
2026-05-28
本益比
22.66
殖利率
0.00%
股價淨值比
6.71
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 436.00 | 438.00 | 414.50 | 419.00 | -8.00 | -1.87% | 775,000 |
| 2026-05-27 | 429.50 | 434.50 | 422.50 | 427.00 | +3.00 | +0.71% | 631,000 |
| 2026-05-26 | 430.50 | 434.00 | 423.50 | 424.00 | +0.50 | +0.12% | 737,000 |
| 2026-05-23 | 411.00 | 425.00 | 411.00 | 423.50 | +16.00 | +3.93% | 735,000 |
| 2026-05-22 | 403.00 | 408.00 | 403.00 | 407.50 | +14.50 | +3.69% | 411,000 |
| 2026-05-21 | 409.00 | 409.00 | 393.00 | 393.00 | -11.00 | -2.72% | 540,000 |
| 2026-05-20 | 403.00 | 417.50 | 398.00 | 404.00 | +0.50 | +0.12% | 548,000 |
| 2026-05-19 | 407.50 | 407.50 | 392.00 | 403.50 | -4.50 | -1.10% | 909,000 |
| 2026-05-16 | 445.50 | 448.00 | 403.00 | 408.00 | -35.50 | -8.00% | 2,123,000 |
| 2026-05-15 | 458.00 | 461.50 | 442.50 | 443.50 | -10.50 | -2.31% | 992,000 |
| 2026-05-14 | 461.50 | 461.50 | 449.50 | 454.00 | -11.00 | -2.37% | 943,000 |
| 2026-05-13 | 470.00 | 478.00 | 458.00 | 465.00 | -2.50 | -0.53% | 1,274,000 |
| 2026-05-12 | 457.50 | 473.50 | 448.00 | 467.50 | +13.00 | +2.86% | 1,655,000 |
| 2026-05-09 | 460.50 | 487.00 | 444.00 | 454.50 | -6.00 | -1.30% | 2,337,000 |
| 2026-05-08 | 443.00 | 483.00 | 436.00 | 460.50 | +21.00 | +4.78% | 2,342,000 |
| 2026-05-07 | 446.00 | 447.00 | 420.00 | 439.50 | -2.50 | -0.57% | 1,732,000 |
| 2026-05-06 | 436.00 | 443.00 | 433.00 | 442.00 | +3.50 | +0.80% | 771,000 |
| 2026-05-05 | 453.00 | 454.00 | 438.00 | 438.50 | -3.50 | -0.79% | 1,216,000 |
| 2026-05-02 | 440.00 | 446.50 | 434.00 | 442.00 | +3.50 | +0.80% | 1,337,000 |
| 2026-05-01 | 440.00 | 446.50 | 434.00 | 442.00 | +3.50 | +0.80% | 1,337,000 |
| 2026-04-30 | 434.00 | 454.00 | 433.50 | 438.50 | +3.50 | +0.80% | 1,481,000 |
| 2026-04-29 | 436.00 | 447.50 | 432.00 | 435.00 | 0.00 | 0.00% | 1,184,000 |
| 2026-04-28 | 473.00 | 476.50 | 417.50 | 435.00 | -24.00 | -5.23% | 2,552,000 |
| 2026-04-25 | 478.00 | 483.00 | 450.00 | 459.00 | -12.00 | -2.55% | 2,693,000 |
| 2026-04-24 | 528.00 | 535.00 | 471.00 | 471.00 | -52.00 | -9.94% | 4,068,000 |
| 2026-04-23 | 515.00 | 549.00 | 504.00 | 523.00 | +15.00 | +2.95% | 3,225,000 |
| 2026-04-22 | 495.50 | 521.00 | 489.00 | 508.00 | +34.00 | +7.17% | 4,873,000 |
| 2026-04-21 | 471.50 | 474.00 | 468.50 | 474.00 | +43.00 | +9.98% | 1,650,000 |
| 2026-04-18 | 389.50 | 431.00 | 384.00 | 431.00 | +39.00 | +9.95% | 4,556,000 |
| 2026-04-17 | 391.00 | 398.00 | 381.00 | 392.00 | +3.00 | +0.77% | 1,374,000 |