2492 華新科
上市 ｜ 電子零組件業
收盤價
251.00
▼-5.50
(-2.14%)
2026-08-11
本益比
48.08
殖利率
1.00%
股價淨值比
2.28
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 254.50 | 259.00 | 243.50 | 251.00 | -5.50 | -2.14% | 11,332,617 |
| 2026-08-08 | 256.00 | 259.50 | 236.50 | 256.50 | -3.00 | -1.16% | 25,568,745 |
| 2026-08-07 | 274.00 | 283.50 | 254.00 | 259.50 | 0.00 | 0.00% | 43,709,111 |
| 2026-08-06 | 251.00 | 263.00 | 243.50 | 259.50 | +20.00 | +8.35% | 33,258,827 |
| 2026-08-05 | 226.50 | 239.50 | 226.50 | 239.50 | +21.50 | +9.86% | 2,272,565 |
| 2026-08-04 | 218.00 | 218.00 | 218.00 | 218.00 | +19.50 | +9.82% | 1,518,226 |
| 2026-08-01 | 204.00 | 220.50 | 198.50 | 198.50 | -22.00 | -9.98% | 4,859,472 |
| 2026-07-31 | 234.50 | 234.50 | 220.50 | 220.50 | -24.50 | -10.00% | 1,649,731 |
| 2026-07-30 | 247.00 | 247.00 | 245.00 | 245.00 | -27.00 | -9.93% | 1,820,437 |
| 2026-07-29 | 270.00 | 272.00 | 247.00 | 272.00 | -2.00 | -0.73% | 3,254,875 |
| 2026-07-28 | 291.50 | 293.00 | 272.50 | 274.00 | -26.00 | -8.67% | 4,068,246 |
| 2026-07-25 | 293.00 | 300.00 | 282.00 | 300.00 | 0.00 | 0.00% | 5,451,372 |
| 2026-07-24 | 300.00 | 300.00 | 300.00 | 300.00 | +27.00 | +9.89% | 3,034,681 |
| 2026-07-23 | 260.00 | 276.00 | 250.00 | 273.00 | -4.00 | -1.44% | 12,267,489 |
| 2026-07-22 | 288.00 | 288.00 | 277.00 | 277.00 | -30.50 | -9.92% | 1,274,622 |
| 2026-07-21 | 307.50 | 307.50 | 307.50 | 307.50 | -34.00 | -9.96% | 3,561,269 |
| 2026-07-18 | 364.00 | 375.00 | 341.50 | 341.50 | -37.50 | -9.89% | 4,801,640 |
| 2026-07-17 | 395.00 | 395.00 | 370.50 | 379.00 | -11.00 | -2.82% | 23,095,183 |
| 2026-07-16 | 406.00 | 422.50 | 377.50 | 390.00 | -29.00 | -6.92% | 29,328,966 |
| 2026-07-15 | 473.50 | 478.50 | 419.00 | 419.00 | -46.50 | -9.99% | 16,911,261 |
| 2026-07-14 | 481.00 | 505.00 | 462.00 | 465.50 | 0.00 | 0.00% | 13,817,712 |
| 2026-07-11 | 481.00 | 505.00 | 462.00 | 465.50 | 0.00 | 0.00% | 13,817,712 |
| 2026-07-10 | 510.00 | 511.00 | 452.50 | 474.00 | -28.00 | -5.58% | 23,886,204 |
| 2026-07-09 | 557.00 | 565.00 | 502.00 | 502.00 | -55.00 | -9.87% | 1,961,509 |
| 2026-07-08 | 590.00 | 590.00 | 530.00 | 557.00 | -6.00 | -1.07% | 1,492,056 |
| 2026-07-07 | 540.00 | 584.00 | 532.00 | 563.00 | +2.00 | +0.36% | 2,138,495 |
| 2026-07-04 | 581.00 | 595.00 | 561.00 | 561.00 | -42.00 | -6.97% | 1,657,205 |
| 2026-07-03 | 598.00 | 611.00 | 598.00 | 603.00 | +38.00 | +6.73% | 4,309,018 |
| 2026-07-02 | 529.00 | 565.00 | 529.00 | 565.00 | +51.00 | +9.92% | 2,030,217 |
| 2026-07-01 | 534.00 | 540.00 | 487.00 | 514.00 | -26.00 | -4.81% | 4,254,951 |