2344 華邦電
上市 ｜ 半導體業
收盤價
163.50
▼-7.50
(-4.39%)
2026-08-11
本益比
18.03
殖利率
0.31%
股價淨值比
4.46
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 170.00 | 170.50 | 160.50 | 163.50 | -7.50 | -4.39% | 176,709,453 |
| 2026-08-08 | 165.50 | 173.00 | 162.00 | 171.00 | +2.00 | +1.18% | 185,766,803 |
| 2026-08-07 | 167.00 | 172.50 | 164.50 | 169.00 | +12.00 | +7.64% | 232,656,923 |
| 2026-08-06 | 145.00 | 157.00 | 144.00 | 157.00 | +14.00 | +9.79% | 121,631,665 |
| 2026-08-05 | 134.00 | 143.00 | 133.50 | 143.00 | +13.00 | +10.00% | 77,515,412 |
| 2026-08-04 | 130.00 | 130.00 | 130.00 | 130.00 | +11.50 | +9.70% | 21,043,331 |
| 2026-08-01 | 123.50 | 133.00 | 117.00 | 118.50 | -11.50 | -8.85% | 211,417,971 |
| 2026-07-31 | 137.00 | 137.50 | 130.00 | 130.00 | -14.00 | -9.72% | 86,091,045 |
| 2026-07-30 | 144.00 | 147.00 | 144.00 | 144.00 | -16.00 | -10.00% | 69,129,108 |
| 2026-07-29 | 155.00 | 161.00 | 150.00 | 160.00 | +5.50 | +3.56% | 110,420,180 |
| 2026-07-28 | 158.50 | 164.00 | 153.50 | 154.50 | -6.50 | -4.04% | 135,375,417 |
| 2026-07-25 | 172.00 | 172.00 | 157.00 | 161.00 | -10.00 | -5.85% | 157,825,138 |
| 2026-07-24 | 165.00 | 171.00 | 164.50 | 171.00 | +15.50 | +9.97% | 97,387,194 |
| 2026-07-23 | 156.00 | 158.00 | 152.00 | 155.50 | +4.50 | +2.98% | 104,783,854 |
| 2026-07-22 | 155.00 | 157.00 | 146.00 | 151.00 | -4.00 | -2.58% | 107,223,362 |
| 2026-07-21 | 159.50 | 162.50 | 155.00 | 155.00 | -17.00 | -9.88% | 110,525,648 |
| 2026-07-18 | 176.00 | 180.50 | 171.00 | 172.00 | -8.50 | -4.71% | 150,613,446 |
| 2026-07-17 | 175.50 | 180.50 | 173.50 | 180.50 | +16.00 | +9.73% | 95,140,846 |
| 2026-07-16 | 170.00 | 172.50 | 156.00 | 164.50 | -2.50 | -1.50% | 135,442,057 |
| 2026-07-15 | 181.50 | 183.00 | 166.00 | 167.00 | -9.50 | -5.38% | 149,251,061 |
| 2026-07-14 | 173.50 | 184.00 | 170.00 | 176.50 | +8.00 | +4.75% | 160,890,217 |
| 2026-07-11 | 173.50 | 184.00 | 170.00 | 176.50 | +8.00 | +4.75% | 160,890,217 |
| 2026-07-10 | 177.50 | 181.50 | 165.00 | 168.50 | -5.50 | -3.16% | 146,196,884 |
| 2026-07-09 | 184.00 | 186.00 | 172.00 | 174.00 | -9.00 | -4.92% | 142,095,545 |
| 2026-07-08 | 191.00 | 200.00 | 183.00 | 183.00 | -1.50 | -0.81% | 163,686,093 |
| 2026-07-07 | 180.50 | 188.00 | 177.00 | 184.50 | +1.00 | +0.54% | 141,900,944 |
| 2026-07-04 | 176.00 | 186.00 | 176.00 | 183.50 | -6.50 | -3.42% | 164,178,951 |
| 2026-07-03 | 207.00 | 207.50 | 188.00 | 190.00 | -17.50 | -8.43% | 234,325,131 |
| 2026-07-02 | 209.00 | 210.50 | 197.50 | 207.50 | +4.50 | +2.22% | 217,328,346 |
| 2026-07-01 | 209.00 | 212.50 | 201.00 | 203.00 | -3.50 | -1.69% | 149,900,066 |