2344 華邦電
上市 ｜ 半導體業
收盤價
219.50
▲+14.50
(+7.07%)
2026-06-27
本益比
65.13
殖利率
0.23%
股價淨值比
8.47
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 219.50 | 222.50 | 211.00 | 219.50 | +14.50 | +7.07% | 227,328,719 |
| 2026-06-26 | 208.50 | 217.00 | 201.00 | 205.00 | -6.50 | -3.07% | 253,065,352 |
| 2026-06-25 | 219.00 | 222.00 | 205.50 | 211.50 | -10.50 | -4.73% | 263,314,980 |
| 2026-06-24 | 229.50 | 233.50 | 219.00 | 222.00 | +3.50 | +1.60% | 403,194,761 |
| 2026-06-23 | 203.50 | 218.50 | 201.50 | 218.50 | +19.50 | +9.80% | 338,003,801 |
| 2026-06-20 | 203.50 | 218.50 | 201.50 | 218.50 | +19.50 | +9.80% | 338,003,801 |
| 2026-06-19 | 195.00 | 199.00 | 186.50 | 199.00 | +2.00 | +1.02% | 226,916,174 |
| 2026-06-18 | 198.50 | 201.00 | 191.50 | 197.00 | +8.00 | +4.23% | 355,003,301 |
| 2026-06-17 | 179.50 | 189.00 | 175.00 | 189.00 | +17.00 | +9.88% | 229,481,900 |
| 2026-06-16 | 169.50 | 172.00 | 166.00 | 172.00 | +15.50 | +9.90% | 213,495,727 |
| 2026-06-13 | 154.00 | 162.50 | 149.00 | 156.50 | +7.50 | +5.03% | 237,289,830 |
| 2026-06-12 | 152.00 | 163.50 | 148.00 | 149.00 | -7.50 | -4.79% | 185,310,442 |
| 2026-06-11 | 160.50 | 161.00 | 153.50 | 156.50 | +2.50 | +1.62% | 203,232,684 |
| 2026-06-10 | 146.00 | 157.00 | 146.00 | 154.00 | -8.00 | -4.94% | 179,964,848 |
| 2026-06-09 | 169.00 | 172.50 | 162.00 | 162.00 | -17.50 | -9.75% | 228,440,187 |
| 2026-06-06 | 175.00 | 188.00 | 175.00 | 179.50 | +2.00 | +1.13% | 227,016,133 |
| 2026-06-05 | 175.00 | 188.00 | 175.00 | 179.50 | +2.00 | +1.13% | 227,016,133 |
| 2026-06-04 | 174.00 | 184.50 | 171.50 | 184.50 | +16.50 | +9.82% | 270,430,116 |
| 2026-06-03 | 168.00 | 173.50 | 166.00 | 168.00 | +10.00 | +6.33% | 295,190,831 |
| 2026-06-02 | 155.00 | 158.00 | 151.00 | 158.00 | +14.00 | +9.72% | 249,880,280 |
| 2026-05-30 | 151.00 | 156.50 | 142.00 | 144.00 | -11.00 | -7.10% | 362,557,912 |
| 2026-05-29 | 155.00 | 155.00 | 146.00 | 155.00 | +14.00 | +9.93% | 439,027,902 |
| 2026-05-28 | 133.50 | 141.00 | 133.00 | 141.00 | +12.50 | +9.73% | 336,105,421 |
| 2026-05-27 | 133.50 | 141.00 | 133.00 | 141.00 | +12.50 | +9.73% | 336,105,421 |
| 2026-05-26 | 116.50 | 125.00 | 115.50 | 125.00 | +11.00 | +9.65% | 193,146,658 |
| 2026-05-23 | 120.00 | 122.50 | 113.50 | 114.00 | -1.50 | -1.30% | 209,614,242 |
| 2026-05-22 | 117.50 | 119.00 | 112.00 | 115.50 | -2.00 | -1.70% | 150,894,253 |
| 2026-05-21 | 125.00 | 127.00 | 117.50 | 117.50 | -13.00 | -9.96% | 184,930,796 |
| 2026-05-20 | 126.00 | 134.00 | 119.00 | 130.50 | +1.00 | +0.77% | 192,808,793 |
| 2026-05-19 | 132.50 | 136.50 | 127.50 | 129.50 | -4.50 | -3.36% | 348,302,189 |