2344 華邦電
上市 ｜ 半導體業
收盤價
172.50
▲+1.50
(+0.88%)
2026-09-25
本益比
19.02
殖利率
0.29%
股價淨值比
4.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 175.00 | 177.00 | 172.00 | 172.50 | +1.50 | +0.88% | 70,593,992 |
| 2026-09-24 | 179.00 | 180.50 | 170.50 | 171.00 | -3.00 | -1.72% | 97,424,949 |
| 2026-09-23 | 180.00 | 180.00 | 174.00 | 174.00 | -5.50 | -3.06% | 76,635,914 |
| 2026-09-22 | 177.00 | 179.50 | 173.50 | 179.50 | +9.50 | +5.59% | 138,585,216 |
| 2026-09-19 | 177.00 | 180.00 | 170.00 | 170.00 | +1.00 | +0.59% | 120,007,010 |
| 2026-09-18 | 163.50 | 169.50 | 163.50 | 169.00 | +9.50 | +5.96% | 83,218,538 |
| 2026-09-17 | 162.50 | 164.00 | 158.50 | 159.50 | -0.50 | -0.31% | 71,179,694 |
| 2026-09-16 | 166.50 | 167.50 | 160.00 | 160.00 | -11.50 | -6.71% | 123,411,883 |
| 2026-09-15 | 173.00 | 173.50 | 170.50 | 171.50 | -8.00 | -4.46% | 74,789,115 |
| 2026-09-12 | 181.00 | 182.50 | 178.00 | 179.50 | -3.50 | -1.91% | 67,914,754 |
| 2026-09-11 | 190.50 | 190.50 | 180.50 | 183.00 | -5.00 | -2.66% | 140,400,625 |
| 2026-09-10 | 185.00 | 192.00 | 183.50 | 188.00 | +8.00 | +4.44% | 222,260,653 |
| 2026-09-09 | 181.00 | 183.50 | 178.00 | 180.00 | +6.00 | +3.45% | 118,922,555 |
| 2026-09-08 | 174.00 | 176.00 | 165.50 | 174.00 | +5.00 | +2.96% | 100,505,993 |
| 2026-09-05 | 181.50 | 185.50 | 168.00 | 169.00 | -10.00 | -5.59% | 161,434,224 |
| 2026-09-04 | 173.50 | 180.00 | 171.50 | 179.00 | +3.00 | +1.70% | 83,567,943 |
| 2026-09-03 | 183.50 | 184.00 | 175.50 | 176.00 | -6.50 | -3.56% | 136,605,515 |
| 2026-09-02 | 179.50 | 186.00 | 176.00 | 182.50 | +1.00 | +0.55% | 398,679,210 |
| 2026-09-01 | 188.50 | 192.00 | 180.50 | 181.50 | -4.50 | -2.42% | 153,443,947 |
| 2026-08-29 | 184.00 | 190.00 | 183.00 | 186.00 | +4.50 | +2.48% | 139,732,644 |
| 2026-08-28 | 179.50 | 182.50 | 178.00 | 181.50 | +2.50 | +1.40% | 85,770,151 |
| 2026-08-27 | 172.00 | 179.00 | 168.50 | 179.00 | +2.00 | +1.13% | 92,923,853 |
| 2026-08-26 | 179.50 | 184.50 | 175.50 | 177.00 | -4.00 | -2.21% | 99,392,300 |
| 2026-08-25 | 176.00 | 182.00 | 174.50 | 181.00 | +4.50 | +2.55% | 114,128,808 |
| 2026-08-22 | 174.00 | 180.50 | 172.00 | 176.50 | +8.50 | +5.06% | 149,809,828 |
| 2026-08-21 | 167.00 | 169.50 | 165.00 | 168.00 | -8.50 | -4.82% | 113,062,347 |
| 2026-08-20 | 186.00 | 192.00 | 176.00 | 176.50 | -5.00 | -2.75% | 183,343,610 |
| 2026-08-19 | 185.50 | 190.00 | 181.50 | 181.50 | -2.00 | -1.09% | 128,521,974 |
| 2026-08-18 | 183.00 | 191.00 | 180.50 | 183.50 | +6.50 | +3.67% | 241,145,687 |
| 2026-08-15 | 183.00 | 185.00 | 177.00 | 177.00 | 0.00 | 0.00% | 227,421,621 |