2492 華新科
上市 ｜ 電子零組件業
收盤價
306.00
▼-5.00
(-1.61%)
2026-09-25
本益比
34.38
殖利率
0.82%
股價淨值比
2.23
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 314.50 | 322.50 | 304.00 | 306.00 | -5.00 | -1.61% | 19,018,789 |
| 2026-09-24 | 318.50 | 324.00 | 310.50 | 311.00 | +2.50 | +0.81% | 21,974,598 |
| 2026-09-23 | 311.50 | 326.00 | 307.50 | 308.50 | -1.00 | -0.32% | 22,904,042 |
| 2026-09-22 | 305.00 | 311.00 | 300.00 | 309.50 | +12.50 | +4.21% | 15,512,592 |
| 2026-09-19 | 309.00 | 314.50 | 295.00 | 297.00 | -10.50 | -3.41% | 21,642,767 |
| 2026-09-18 | 304.00 | 307.50 | 295.50 | 307.50 | +7.50 | +2.50% | 15,103,377 |
| 2026-09-17 | 305.50 | 315.50 | 300.00 | 300.00 | -5.50 | -1.80% | 21,610,352 |
| 2026-09-16 | 303.00 | 309.50 | 291.00 | 305.50 | -6.00 | -1.93% | 28,422,433 |
| 2026-09-15 | 320.50 | 340.00 | 310.00 | 311.50 | -22.50 | -6.74% | 57,397,388 |
| 2026-09-12 | 316.50 | 344.00 | 303.00 | 334.00 | +14.50 | +4.54% | 42,694,132 |
| 2026-09-11 | 319.00 | 323.00 | 312.00 | 319.50 | +1.00 | +0.31% | 26,073,976 |
| 2026-09-10 | 313.00 | 320.00 | 309.50 | 318.50 | -4.50 | -1.39% | 25,418,303 |
| 2026-09-09 | 310.00 | 328.00 | 309.50 | 323.00 | +24.50 | +8.21% | 47,400,166 |
| 2026-09-08 | 282.50 | 298.50 | 282.50 | 298.50 | +27.00 | +9.94% | 27,375,569 |
| 2026-09-05 | 295.50 | 296.00 | 270.00 | 271.50 | -21.50 | -7.34% | 22,304,424 |
| 2026-09-04 | 296.00 | 302.50 | 291.00 | 293.00 | -9.50 | -3.14% | 17,530,839 |
| 2026-09-03 | 295.50 | 317.00 | 294.00 | 302.50 | +7.50 | +2.54% | 35,972,775 |
| 2026-09-02 | 308.00 | 316.50 | 282.50 | 295.00 | -18.50 | -5.90% | 58,056,761 |
| 2026-09-01 | 299.50 | 313.50 | 295.50 | 313.50 | +28.50 | +10.00% | 52,649,209 |
| 2026-08-29 | 274.50 | 290.00 | 264.50 | 285.00 | +15.50 | +5.75% | 32,253,690 |
| 2026-08-28 | 263.00 | 270.00 | 259.50 | 269.50 | +1.50 | +0.56% | 11,351,766 |
| 2026-08-27 | 262.50 | 268.00 | 251.00 | 268.00 | +3.00 | +1.13% | 11,953,634 |
| 2026-08-26 | 266.00 | 276.00 | 264.50 | 265.00 | -1.00 | -0.38% | 11,549,095 |
| 2026-08-25 | 274.00 | 277.00 | 262.50 | 266.00 | -6.50 | -2.39% | 24,706,670 |
| 2026-08-22 | 300.00 | 301.00 | 271.00 | 272.50 | -25.50 | -8.56% | 45,606,482 |
| 2026-08-21 | 270.00 | 308.50 | 270.00 | 298.00 | +16.00 | +5.67% | 46,494,666 |
| 2026-08-20 | 292.00 | 301.00 | 281.00 | 282.00 | -9.50 | -3.26% | 22,180,113 |
| 2026-08-19 | 298.00 | 299.50 | 288.00 | 291.50 | -11.00 | -3.64% | 26,783,736 |
| 2026-08-18 | 321.00 | 322.00 | 301.00 | 302.50 | -14.00 | -4.42% | 49,331,567 |
| 2026-08-15 | 299.00 | 316.50 | 298.00 | 316.50 | +28.50 | +9.90% | 26,770,032 |