2344 華邦電
上市 ｜ 半導體業
收盤價
117.50
▲+10.50
(+9.81%)
2026-05-13
本益比
34.87
殖利率
0.43%
股價淨值比
4.53
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 115.00 | 117.50 | 113.00 | 117.50 | +10.50 | +9.81% | 162,759,860 |
| 2026-05-12 | 111.00 | 115.00 | 103.50 | 107.00 | -7.00 | -6.14% | 174,129,448 |
| 2026-05-09 | 113.00 | 117.00 | 106.50 | 114.00 | +5.50 | +5.07% | 338,649,833 |
| 2026-05-08 | 108.50 | 108.50 | 104.00 | 108.50 | +9.70 | +9.82% | 241,792,428 |
| 2026-05-07 | 96.80 | 100.50 | 96.60 | 98.80 | +3.40 | +3.56% | 196,655,974 |
| 2026-05-06 | 91.90 | 98.40 | 91.10 | 95.40 | +5.60 | +6.24% | 198,798,052 |
| 2026-05-05 | 94.20 | 94.60 | 88.80 | 89.80 | -2.90 | -3.13% | 116,065,273 |
| 2026-05-02 | 94.20 | 94.60 | 88.80 | 89.80 | -2.90 | -3.13% | 116,065,273 |
| 2026-05-01 | 94.50 | 96.00 | 92.10 | 92.70 | -2.80 | -2.93% | 129,993,397 |
| 2026-04-30 | 95.30 | 96.90 | 93.50 | 95.50 | +1.60 | +1.70% | 219,580,752 |
| 2026-04-29 | 89.80 | 95.60 | 89.10 | 93.90 | +5.70 | +6.46% | 270,349,710 |
| 2026-04-28 | 88.60 | 88.90 | 84.00 | 88.20 | +0.40 | +0.46% | 122,540,288 |
| 2026-04-25 | 93.00 | 93.40 | 84.30 | 87.80 | -2.80 | -3.09% | 171,220,047 |
| 2026-04-24 | 91.50 | 91.50 | 88.90 | 90.60 | -0.50 | -0.55% | 94,692,275 |
| 2026-04-23 | 88.10 | 92.80 | 88.00 | 91.10 | +5.40 | +6.30% | 185,988,550 |
| 2026-04-22 | 87.50 | 88.40 | 83.80 | 85.70 | -2.10 | -2.39% | 164,660,840 |
| 2026-04-21 | 90.00 | 90.70 | 86.80 | 87.80 | -1.80 | -2.01% | 121,007,219 |
| 2026-04-18 | 90.60 | 90.90 | 88.30 | 89.60 | -0.60 | -0.67% | 112,136,484 |
| 2026-04-17 | 95.60 | 96.60 | 90.10 | 90.20 | -3.30 | -3.53% | 128,417,146 |
| 2026-04-16 | 96.80 | 98.00 | 93.50 | 93.50 | -0.90 | -0.95% | 167,859,423 |
| 2026-04-15 | 93.80 | 95.20 | 91.50 | 94.40 | +0.90 | +0.96% | 95,826,273 |
| 2026-04-14 | 93.00 | 97.50 | 92.30 | 93.50 | +2.50 | +2.75% | 166,460,245 |
| 2026-04-11 | 96.00 | 96.20 | 90.30 | 91.00 | -4.60 | -4.81% | 135,311,587 |
| 2026-04-10 | 93.10 | 95.80 | 92.20 | 95.60 | +6.20 | +6.94% | 171,450,402 |
| 2026-04-09 | 95.00 | 95.80 | 89.10 | 89.40 | -2.40 | -2.61% | 169,816,458 |
| 2026-04-08 | 96.00 | 97.60 | 91.80 | 91.80 | -1.30 | -1.40% | 183,485,734 |
| 2026-04-07 | 96.00 | 97.60 | 91.80 | 91.80 | -1.30 | -1.40% | 183,485,734 |
| 2026-04-04 | 96.00 | 97.60 | 91.80 | 91.80 | -1.30 | -1.40% | 183,485,734 |
| 2026-04-03 | 97.10 | 97.20 | 91.30 | 93.10 | +2.90 | +3.22% | 205,567,931 |
| 2026-04-02 | 88.00 | 95.50 | 85.20 | 90.20 | -2.80 | -3.01% | 248,002,672 |