2329 華泰
上市 ｜ 半導體業
收盤價
44.00
▼-0.60
(-1.35%)
2026-08-11
本益比
19.64
殖利率
2.27%
股價淨值比
1.77
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 44.10 | 44.90 | 43.55 | 44.00 | -0.60 | -1.35% | 1,881,113 |
| 2026-08-08 | 43.30 | 44.90 | 42.75 | 44.60 | +0.30 | +0.68% | 2,505,063 |
| 2026-08-07 | 44.70 | 45.20 | 44.10 | 44.30 | +1.05 | +2.43% | 2,993,076 |
| 2026-08-06 | 41.85 | 43.60 | 41.70 | 43.25 | +0.90 | +2.13% | 2,654,914 |
| 2026-08-05 | 40.55 | 42.85 | 40.00 | 42.35 | +1.80 | +4.44% | 3,991,711 |
| 2026-08-04 | 41.00 | 41.00 | 39.80 | 40.55 | +3.00 | +7.99% | 3,936,404 |
| 2026-08-01 | 38.50 | 39.70 | 37.15 | 37.55 | -1.20 | -3.10% | 4,371,890 |
| 2026-07-31 | 40.65 | 41.10 | 37.10 | 38.75 | -1.90 | -4.67% | 7,251,244 |
| 2026-07-30 | 43.00 | 43.00 | 40.65 | 40.65 | -3.80 | -8.55% | 5,114,022 |
| 2026-07-29 | 45.05 | 45.20 | 43.25 | 44.45 | -0.60 | -1.33% | 2,636,701 |
| 2026-07-28 | 46.50 | 46.70 | 45.00 | 45.05 | -2.05 | -4.35% | 3,315,581 |
| 2026-07-25 | 48.85 | 49.60 | 46.55 | 47.10 | +0.30 | +0.64% | 6,024,423 |
| 2026-07-24 | 46.10 | 47.65 | 46.10 | 46.80 | +1.60 | +3.54% | 3,735,956 |
| 2026-07-23 | 44.55 | 45.25 | 44.20 | 45.20 | +1.40 | +3.20% | 2,348,171 |
| 2026-07-22 | 45.95 | 45.95 | 41.85 | 43.80 | -1.35 | -2.99% | 5,307,545 |
| 2026-07-21 | 47.00 | 47.75 | 44.80 | 45.15 | -3.80 | -7.76% | 7,799,389 |
| 2026-07-18 | 50.70 | 50.70 | 48.85 | 48.95 | -2.45 | -4.77% | 4,313,579 |
| 2026-07-17 | 48.60 | 51.70 | 48.60 | 51.40 | +2.95 | +6.09% | 4,769,225 |
| 2026-07-16 | 50.50 | 51.00 | 46.20 | 48.45 | -2.15 | -4.25% | 8,543,590 |
| 2026-07-15 | 52.40 | 52.50 | 50.00 | 50.60 | -0.80 | -1.56% | 5,634,602 |
| 2026-07-14 | 52.00 | 53.20 | 51.40 | 51.40 | -0.70 | -1.34% | 4,001,778 |
| 2026-07-11 | 52.00 | 53.20 | 51.40 | 51.40 | -0.70 | -1.34% | 4,001,778 |
| 2026-07-10 | 52.00 | 52.40 | 51.20 | 52.10 | +0.40 | +0.77% | 4,473,989 |
| 2026-07-09 | 55.10 | 55.10 | 51.30 | 51.70 | -2.90 | -5.31% | 7,483,271 |
| 2026-07-08 | 53.60 | 56.90 | 53.60 | 54.60 | +1.60 | +3.02% | 9,800,091 |
| 2026-07-07 | 52.50 | 53.50 | 52.10 | 53.00 | -0.10 | -0.19% | 3,472,328 |
| 2026-07-04 | 52.60 | 53.20 | 51.50 | 53.10 | 0.00 | 0.00% | 3,559,931 |
| 2026-07-03 | 54.50 | 54.90 | 52.20 | 53.10 | -0.60 | -1.12% | 5,014,904 |
| 2026-07-02 | 53.10 | 54.20 | 52.90 | 53.70 | +1.40 | +2.68% | 3,862,052 |
| 2026-07-01 | 53.40 | 54.10 | 51.80 | 52.30 | -1.10 | -2.06% | 6,585,853 |