2492 華新科
上市 ｜ 電子零組件業
收盤價
156.00
▼-4.00
(-2.50%)
2026-05-12
本益比
29.89
殖利率
1.54%
股價淨值比
1.41
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 159.50 | 164.50 | 152.50 | 156.00 | -4.00 | -2.50% | 39,690,340 |
| 2026-05-09 | 150.00 | 161.50 | 146.50 | 160.00 | +13.00 | +8.84% | 41,249,198 |
| 2026-05-08 | 153.00 | 155.00 | 144.50 | 147.00 | -1.50 | -1.01% | 19,365,445 |
| 2026-05-07 | 138.00 | 149.50 | 137.00 | 148.50 | +10.00 | +7.22% | 18,326,906 |
| 2026-05-06 | 134.00 | 143.50 | 131.50 | 138.50 | +7.00 | +5.32% | 11,128,256 |
| 2026-05-05 | 134.50 | 136.50 | 131.00 | 131.50 | -3.00 | -2.23% | 9,215,847 |
| 2026-05-02 | 134.50 | 136.50 | 131.00 | 131.50 | -3.00 | -2.23% | 9,215,847 |
| 2026-05-01 | 140.00 | 141.50 | 134.00 | 134.50 | -7.50 | -5.28% | 12,350,388 |
| 2026-04-30 | 130.50 | 142.00 | 129.50 | 142.00 | +12.50 | +9.65% | 8,863,372 |
| 2026-04-29 | 130.00 | 130.50 | 124.00 | 129.50 | -0.50 | -0.38% | 7,231,292 |
| 2026-04-28 | 131.00 | 133.00 | 127.00 | 130.00 | 0.00 | 0.00% | 4,973,465 |
| 2026-04-25 | 143.00 | 143.50 | 128.50 | 130.00 | -12.50 | -8.77% | 13,436,034 |
| 2026-04-24 | 149.00 | 149.00 | 142.00 | 142.50 | -6.50 | -4.36% | 9,659,090 |
| 2026-04-23 | 149.50 | 151.50 | 146.50 | 149.00 | -0.50 | -0.33% | 8,594,063 |
| 2026-04-22 | 148.00 | 152.00 | 146.50 | 149.50 | +2.50 | +1.70% | 11,547,192 |
| 2026-04-21 | 149.00 | 154.00 | 146.00 | 147.00 | -1.50 | -1.01% | 17,416,192 |
| 2026-04-18 | 143.50 | 154.00 | 138.50 | 148.50 | +4.00 | +2.77% | 20,871,920 |
| 2026-04-17 | 147.00 | 151.00 | 141.50 | 144.50 | +1.50 | +1.05% | 23,964,264 |
| 2026-04-16 | 138.00 | 146.00 | 137.00 | 143.00 | +7.00 | +5.15% | 25,782,293 |
| 2026-04-15 | 135.50 | 140.00 | 132.00 | 136.00 | +7.50 | +5.84% | 19,676,347 |
| 2026-04-14 | 126.50 | 131.50 | 126.00 | 128.50 | +5.00 | +4.05% | 8,700,780 |
| 2026-04-11 | 121.50 | 125.00 | 120.50 | 123.50 | +2.50 | +2.07% | 5,906,074 |
| 2026-04-10 | 117.50 | 122.50 | 117.00 | 121.00 | +7.00 | +6.14% | 7,556,098 |
| 2026-04-09 | 114.50 | 117.00 | 113.00 | 114.00 | 0.00 | 0.00% | 5,832,059 |
| 2026-04-08 | 120.00 | 120.50 | 114.00 | 114.00 | -4.00 | -3.39% | 6,454,502 |
| 2026-04-07 | 120.00 | 120.50 | 114.00 | 114.00 | -4.00 | -3.39% | 6,454,502 |
| 2026-04-04 | 120.00 | 120.50 | 114.00 | 114.00 | -4.00 | -3.39% | 6,454,502 |
| 2026-04-03 | 122.00 | 123.00 | 117.50 | 118.00 | +1.00 | +0.85% | 5,680,016 |
| 2026-04-02 | 124.50 | 126.00 | 116.50 | 117.00 | -7.50 | -6.02% | 6,897,274 |
| 2026-04-01 | 124.50 | 125.00 | 121.00 | 124.50 | -3.50 | -2.73% | 3,656,412 |