8240 華宏
上櫃 ｜ 光電業
收盤價
54.60
▼-1.40
(-2.50%)
2026-04-04
本益比
25.05
殖利率
0.00%
股價淨值比
1.20
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 56.50 | 56.60 | 54.20 | 54.60 | -1.40 | -2.50% | 864,000 |
| 2026-04-03 | 56.50 | 56.60 | 54.20 | 54.60 | -1.40 | -2.50% | 864,000 |
| 2026-04-02 | 53.50 | 56.00 | 53.50 | 56.00 | +4.30 | +8.32% | 741,000 |
| 2026-04-01 | 54.00 | 54.50 | 50.90 | 51.70 | -1.30 | -2.45% | 603,000 |
| 2026-03-31 | 52.80 | 54.60 | 52.50 | 53.00 | -0.40 | -0.75% | 638,000 |
| 2026-03-28 | 50.00 | 53.40 | 50.00 | 53.40 | +2.70 | +5.33% | 674,000 |
| 2026-03-27 | 50.00 | 53.40 | 50.00 | 53.40 | +2.70 | +5.33% | 684,740 |
| 2026-03-26 | 55.70 | 55.70 | 50.20 | 50.70 | -4.90 | -8.81% | 1,170,361 |
| 2026-03-25 | 55.00 | 56.50 | 54.60 | 55.60 | +1.10 | +2.02% | 749,463 |
| 2026-03-24 | 57.00 | 57.00 | 50.60 | 54.50 | -0.60 | -1.09% | 1,097,208 |
| 2026-03-23 | 53.70 | 55.20 | 53.20 | 55.10 | -0.90 | -1.61% | 1,258,888 |
| 2026-03-20 | 58.80 | 58.80 | 54.50 | 56.00 | -3.60 | -6.04% | 2,197,951 |
| 2026-03-19 | 63.00 | 63.20 | 58.20 | 59.60 | 0.00 | 0.00% | 14,102,845 |
| 2026-03-18 | 58.10 | 59.60 | 58.00 | 59.60 | +5.40 | +9.96% | 4,003,636 |
| 2026-03-17 | 53.40 | 54.20 | 53.10 | 54.20 | +4.90 | +9.94% | 6,170,647 |
| 2026-03-16 | 46.15 | 49.90 | 45.80 | 49.30 | +3.40 | +7.41% | 10,087,553 |
| 2026-03-13 | 45.50 | 47.90 | 45.00 | 45.90 | 0.00 | 0.00% | 4,937,707 |
| 2026-03-12 | 42.80 | 46.20 | 42.40 | 45.90 | +3.40 | +8.00% | 5,566,704 |
| 2026-03-11 | 40.20 | 42.70 | 40.20 | 42.50 | +2.50 | +6.25% | 800,534 |
| 2026-03-10 | 40.40 | - | - | 40.00 | - | -% | 0 |
| 2026-03-09 | 39.80 | - | - | 39.25 | - | -% | 0 |
| 2026-03-06 | 39.35 | 42.45 | 38.60 | 41.50 | +2.45 | +6.27% | 1,172,019 |
| 2026-03-05 | 38.70 | 39.35 | 38.65 | 39.05 | +1.20 | +3.17% | 235,998 |
| 2026-03-04 | 38.85 | 39.20 | 37.85 | 37.85 | -1.65 | -4.18% | 475,948 |
| 2026-03-03 | 40.70 | 41.10 | 39.50 | 39.50 | -0.80 | -1.99% | 243,484 |
| 2026-03-02 | 39.55 | 40.90 | 39.50 | 40.30 | -0.70 | -1.71% | 235,902 |
| 2026-02-26 | 40.85 | 41.70 | 40.55 | 41.00 | +0.20 | +0.49% | 278,113 |
| 2026-02-25 | 41.70 | 41.80 | 40.45 | 40.80 | -0.55 | -1.33% | 347,330 |
| 2026-02-24 | 41.00 | 41.55 | 41.00 | 41.35 | -0.45 | -1.08% | 240,340 |
| 2026-02-23 | 39.15 | 42.25 | 38.75 | 41.80 | +2.80 | +7.18% | 1,242,834 |