8240 華宏
上櫃 ｜ 光電業
收盤價
68.20
▼-1.20
(-1.73%)
2026-05-28
本益比
37.27
殖利率
0.00%
股價淨值比
1.48
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 71.00 | 71.30 | 66.70 | 68.20 | -1.20 | -1.73% | 3,588,000 |
| 2026-05-27 | 68.00 | 70.90 | 65.70 | 69.40 | +2.40 | +3.58% | 5,431,000 |
| 2026-05-26 | 68.30 | 68.40 | 66.50 | 67.00 | +1.20 | +1.82% | 1,983,000 |
| 2026-05-23 | 63.20 | 67.20 | 63.20 | 65.80 | +2.70 | +4.28% | 1,859,000 |
| 2026-05-22 | 62.70 | 64.00 | 62.20 | 63.10 | +1.70 | +2.77% | 607,000 |
| 2026-05-21 | 65.10 | 65.60 | 61.40 | 61.40 | -3.10 | -4.81% | 1,114,000 |
| 2026-05-20 | 64.00 | 68.80 | 62.90 | 64.50 | +1.30 | +2.06% | 2,187,000 |
| 2026-05-19 | 62.60 | 63.30 | 60.20 | 63.20 | +0.60 | +0.96% | 947,000 |
| 2026-05-16 | 65.60 | 66.30 | 62.20 | 62.60 | -2.40 | -3.69% | 1,634,000 |
| 2026-05-15 | 67.40 | 68.10 | 64.90 | 65.00 | -2.40 | -3.56% | 1,450,000 |
| 2026-05-14 | 69.00 | 69.00 | 66.00 | 67.40 | -1.70 | -2.46% | 1,514,000 |
| 2026-05-13 | 70.00 | 70.50 | 68.50 | 69.10 | -1.10 | -1.57% | 2,562,000 |
| 2026-05-12 | 67.50 | 71.10 | 67.50 | 70.20 | +2.70 | +4.00% | 6,751,000 |
| 2026-05-09 | 69.40 | 69.60 | 65.60 | 67.50 | -1.20 | -1.75% | 2,013,000 |
| 2026-05-08 | 69.90 | 70.60 | 68.60 | 68.70 | -1.20 | -1.72% | 2,566,000 |
| 2026-05-07 | 70.00 | 70.00 | 64.50 | 69.90 | +0.80 | +1.16% | 4,896,000 |
| 2026-05-06 | 65.20 | 70.60 | 65.00 | 69.10 | +3.30 | +5.02% | 4,540,000 |
| 2026-05-05 | 66.50 | 67.50 | 65.30 | 65.80 | -0.70 | -1.05% | 2,960,000 |
| 2026-05-02 | 68.10 | 70.20 | 65.60 | 66.50 | -2.10 | -3.06% | 4,126,000 |
| 2026-05-01 | 68.10 | 70.20 | 65.60 | 66.50 | -2.10 | -3.06% | 4,126,000 |
| 2026-04-30 | 72.00 | 72.30 | 68.60 | 68.60 | -4.40 | -6.03% | 5,532,000 |
| 2026-04-29 | 81.70 | 81.80 | 72.80 | 73.00 | -1.80 | -2.41% | 20,240,000 |
| 2026-04-28 | 73.90 | 74.80 | 73.30 | 74.80 | +6.80 | +10.00% | 6,113,000 |
| 2026-04-25 | 73.90 | 76.70 | 67.20 | 68.00 | -4.80 | -6.59% | 20,092,000 |
| 2026-04-24 | 70.80 | 72.80 | 66.60 | 72.80 | +6.60 | +9.97% | 18,903,000 |
| 2026-04-23 | 63.50 | 68.20 | 62.60 | 66.20 | +3.20 | +5.08% | 6,390,000 |
| 2026-04-22 | 63.00 | 63.90 | 62.00 | 63.00 | 0.00 | 0.00% | 1,826,000 |
| 2026-04-21 | 66.80 | 67.30 | 62.90 | 63.00 | -3.30 | -4.98% | 3,540,000 |
| 2026-04-18 | 65.00 | 68.40 | 64.60 | 66.30 | +1.90 | +2.95% | 7,694,000 |
| 2026-04-17 | 62.50 | 65.90 | 60.00 | 64.40 | +1.90 | +3.04% | 5,263,000 |