2492 華新科
上市 ｜ 電子零組件業
收盤價
599.00
▲+9.00
(+1.53%)
2026-06-27
本益比
114.75
殖利率
0.42%
股價淨值比
5.43
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 605.00 | 605.00 | 580.00 | 599.00 | +9.00 | +1.53% | 2,300,664 |
| 2026-06-26 | 554.00 | 597.00 | 553.00 | 590.00 | +13.00 | +2.25% | 3,618,797 |
| 2026-06-25 | 645.00 | 645.00 | 570.00 | 577.00 | -40.00 | -6.48% | 39,042,213 |
| 2026-06-24 | 616.00 | 617.00 | 575.00 | 617.00 | +56.00 | +9.98% | 20,258,065 |
| 2026-06-23 | 537.00 | 590.00 | 501.00 | 561.00 | +19.00 | +3.51% | 68,149,740 |
| 2026-06-20 | 537.00 | 590.00 | 501.00 | 561.00 | +19.00 | +3.51% | 68,149,740 |
| 2026-06-19 | 487.50 | 542.00 | 487.50 | 542.00 | +48.00 | +9.72% | 5,978,478 |
| 2026-06-18 | 460.00 | 494.00 | 460.00 | 494.00 | +44.50 | +9.90% | 6,902,708 |
| 2026-06-17 | 445.00 | 449.50 | 445.00 | 449.50 | +40.50 | +9.90% | 2,578,977 |
| 2026-06-16 | 457.50 | 457.50 | 409.00 | 409.00 | -8.50 | -2.04% | 4,205,903 |
| 2026-06-13 | 408.00 | 417.50 | 371.50 | 417.50 | +10.00 | +2.45% | 4,237,024 |
| 2026-06-12 | 450.00 | 482.50 | 407.50 | 407.50 | -32.50 | -7.39% | 5,260,917 |
| 2026-06-11 | 410.50 | 440.00 | 410.50 | 440.00 | +40.00 | +10.00% | 4,116,054 |
| 2026-06-10 | 374.50 | 412.00 | 374.50 | 400.00 | -16.00 | -3.85% | 3,269,772 |
| 2026-06-09 | 374.00 | 422.00 | 353.50 | 416.00 | +24.00 | +6.12% | 4,462,116 |
| 2026-06-06 | 392.00 | 405.00 | 392.00 | 392.00 | -31.00 | -7.33% | 3,097,523 |
| 2026-06-05 | 392.00 | 405.00 | 392.00 | 392.00 | -31.00 | -7.33% | 3,097,523 |
| 2026-06-04 | 391.00 | 456.00 | 374.50 | 456.00 | +40.00 | +9.62% | 8,894,706 |
| 2026-06-03 | 408.00 | 433.00 | 408.00 | 416.00 | +22.00 | +5.58% | 4,963,186 |
| 2026-06-02 | 410.00 | 411.50 | 384.00 | 394.00 | +4.00 | +1.03% | 4,526,922 |
| 2026-05-30 | 355.00 | 397.00 | 355.00 | 390.00 | +29.00 | +8.03% | 5,997,371 |
| 2026-05-29 | 345.00 | 361.00 | 345.00 | 361.00 | +32.50 | +9.89% | 5,324,682 |
| 2026-05-28 | 303.00 | 330.00 | 289.50 | 328.50 | +7.00 | +2.18% | 14,055,050 |
| 2026-05-27 | 303.00 | 330.00 | 289.50 | 328.50 | +7.00 | +2.18% | 14,055,050 |
| 2026-05-26 | 280.50 | 292.50 | 280.50 | 292.50 | +26.50 | +9.96% | 11,024,695 |
| 2026-05-23 | 259.50 | 266.00 | 259.50 | 266.00 | +24.00 | +9.92% | 7,192,627 |
| 2026-05-22 | 224.00 | 242.00 | 224.00 | 242.00 | +22.00 | +10.00% | 9,973,393 |
| 2026-05-21 | 213.00 | 222.00 | 213.00 | 220.00 | +2.50 | +1.15% | 8,932,066 |
| 2026-05-20 | 210.00 | 219.00 | 206.00 | 217.50 | +11.50 | +5.58% | 9,025,333 |
| 2026-05-19 | 215.00 | 222.50 | 204.50 | 206.00 | -14.00 | -6.36% | 12,674,629 |