2329 華泰
上市 ｜ 半導體業
收盤價
59.00
▼-0.70
(-1.17%)
2026-05-13
本益比
26.70
殖利率
1.69%
股價淨值比
3.40
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 61.50 | 62.60 | 58.80 | 59.00 | -0.70 | -1.17% | 16,781,232 |
| 2026-05-12 | 62.20 | 62.40 | 58.20 | 59.70 | -2.60 | -4.17% | 18,616,885 |
| 2026-05-09 | 63.50 | 63.70 | 61.70 | 62.30 | -0.10 | -0.16% | 19,325,372 |
| 2026-05-08 | 63.30 | 64.40 | 60.60 | 62.40 | +0.30 | +0.48% | 36,530,807 |
| 2026-05-07 | 60.40 | 65.00 | 60.00 | 62.10 | +1.80 | +2.99% | 45,158,368 |
| 2026-05-06 | 55.80 | 60.30 | 55.30 | 60.30 | +5.40 | +9.84% | 25,467,443 |
| 2026-05-05 | 56.90 | 57.50 | 54.80 | 54.90 | -2.00 | -3.51% | 13,179,875 |
| 2026-05-02 | 56.90 | 57.50 | 54.80 | 54.90 | -2.00 | -3.51% | 13,179,875 |
| 2026-05-01 | 59.50 | 59.70 | 56.70 | 56.90 | -2.20 | -3.72% | 16,118,363 |
| 2026-04-30 | 56.80 | 60.30 | 55.60 | 59.10 | +2.90 | +5.16% | 18,821,623 |
| 2026-04-29 | 55.30 | 56.60 | 53.30 | 56.20 | +0.90 | +1.63% | 12,096,858 |
| 2026-04-28 | 56.80 | 57.40 | 54.50 | 55.30 | -1.10 | -1.95% | 8,405,188 |
| 2026-04-25 | 60.00 | 60.50 | 55.10 | 56.40 | -3.30 | -5.53% | 21,907,252 |
| 2026-04-24 | 61.80 | 61.80 | 59.00 | 59.70 | -2.30 | -3.71% | 20,728,585 |
| 2026-04-23 | 62.50 | 63.20 | 59.20 | 62.00 | -0.20 | -0.32% | 26,012,947 |
| 2026-04-22 | 62.00 | 63.80 | 61.20 | 62.20 | +0.70 | +1.14% | 20,737,064 |
| 2026-04-21 | 60.50 | 63.30 | 60.00 | 61.50 | +1.00 | +1.65% | 32,544,470 |
| 2026-04-18 | 58.60 | 62.00 | 58.50 | 60.50 | +2.00 | +3.42% | 34,583,221 |
| 2026-04-17 | 59.00 | 60.10 | 57.30 | 58.50 | -0.50 | -0.85% | 20,371,945 |
| 2026-04-16 | 58.40 | 60.80 | 57.40 | 59.00 | +0.40 | +0.68% | 36,060,046 |
| 2026-04-15 | 55.20 | 59.50 | 53.70 | 58.60 | +4.50 | +8.32% | 42,676,866 |
| 2026-04-14 | 52.50 | 54.80 | 51.70 | 54.10 | +2.00 | +3.84% | 15,434,681 |
| 2026-04-11 | 53.90 | 54.00 | 51.50 | 52.10 | -1.70 | -3.16% | 12,377,207 |
| 2026-04-10 | 51.50 | 54.30 | 51.40 | 53.80 | +4.40 | +8.91% | 16,566,981 |
| 2026-04-09 | 51.50 | 51.80 | 49.25 | 49.40 | -0.90 | -1.79% | 7,728,778 |
| 2026-04-08 | 51.00 | 52.70 | 50.10 | 50.30 | -0.20 | -0.40% | 9,087,664 |
| 2026-04-07 | 51.00 | 52.70 | 50.10 | 50.30 | -0.20 | -0.40% | 9,087,664 |
| 2026-04-04 | 51.00 | 52.70 | 50.10 | 50.30 | -0.20 | -0.40% | 9,087,664 |
| 2026-04-03 | 52.40 | 52.50 | 50.50 | 50.50 | +0.50 | +1.00% | 6,454,131 |
| 2026-04-02 | 51.90 | 52.50 | 49.80 | 50.00 | -1.60 | -3.10% | 13,624,314 |