3059 華晶科
上市 ｜ 光電業
收盤價
40.15
▼-0.30
(-0.74%)
2026-08-11
本益比
32.64
殖利率
2.49%
股價淨值比
1.24
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 40.75 | 41.00 | 39.95 | 40.15 | -0.30 | -0.74% | 1,614,955 |
| 2026-08-08 | 40.00 | 40.65 | 39.35 | 40.45 | +0.45 | +1.13% | 1,407,425 |
| 2026-08-07 | 39.55 | 40.35 | 39.55 | 40.00 | +1.05 | +2.70% | 2,084,802 |
| 2026-08-06 | 38.50 | 39.50 | 38.35 | 38.95 | +0.60 | +1.56% | 1,622,619 |
| 2026-08-05 | 38.30 | 38.95 | 37.75 | 38.35 | +0.05 | +0.13% | 1,849,935 |
| 2026-08-04 | 38.20 | 38.50 | 37.65 | 38.30 | +2.05 | +5.66% | 1,916,155 |
| 2026-08-01 | 37.25 | 37.90 | 36.15 | 36.25 | -1.25 | -3.33% | 2,076,444 |
| 2026-07-31 | 39.00 | 39.00 | 36.50 | 37.50 | -0.85 | -2.22% | 3,163,385 |
| 2026-07-30 | 39.90 | 39.90 | 38.30 | 38.35 | -2.00 | -4.96% | 2,260,929 |
| 2026-07-29 | 40.00 | 40.85 | 39.85 | 40.35 | +0.35 | +0.88% | 1,448,258 |
| 2026-07-28 | 40.40 | 41.20 | 39.80 | 40.00 | -0.65 | -1.60% | 1,975,728 |
| 2026-07-25 | 41.40 | 41.75 | 40.35 | 40.65 | -0.80 | -1.93% | 2,607,830 |
| 2026-07-24 | 41.80 | 42.35 | 41.40 | 41.45 | +0.15 | +0.36% | 2,176,591 |
| 2026-07-23 | 41.40 | 41.45 | 41.00 | 41.30 | +0.70 | +1.72% | 1,203,828 |
| 2026-07-22 | 41.85 | 41.95 | 39.60 | 40.60 | -0.95 | -2.29% | 2,660,716 |
| 2026-07-21 | 43.00 | 43.50 | 41.35 | 41.55 | -2.70 | -6.10% | 3,693,732 |
| 2026-07-18 | 45.10 | 45.10 | 44.05 | 44.25 | -1.25 | -2.75% | 2,373,336 |
| 2026-07-17 | 45.10 | 45.60 | 44.50 | 45.50 | +0.85 | +1.90% | 2,225,253 |
| 2026-07-16 | 46.05 | 46.15 | 42.45 | 44.65 | -1.30 | -2.83% | 4,867,021 |
| 2026-07-15 | 46.75 | 47.75 | 45.60 | 45.95 | -0.55 | -1.18% | 3,454,700 |
| 2026-07-14 | 47.20 | 48.05 | 46.50 | 46.50 | -0.50 | -1.06% | 2,937,549 |
| 2026-07-11 | 47.20 | 48.05 | 46.50 | 46.50 | -0.50 | -1.06% | 2,937,549 |
| 2026-07-10 | 47.50 | 47.95 | 46.35 | 47.00 | -0.35 | -0.74% | 3,435,405 |
| 2026-07-09 | 50.40 | 50.50 | 47.15 | 47.35 | -2.75 | -5.49% | 6,857,463 |
| 2026-07-08 | 50.70 | 52.80 | 50.10 | 50.10 | -0.20 | -0.40% | 12,362,806 |
| 2026-07-07 | 49.45 | 50.70 | 48.50 | 50.30 | +1.30 | +2.65% | 10,237,834 |
| 2026-07-04 | 48.25 | 50.30 | 47.75 | 49.00 | +0.65 | +1.34% | 6,091,469 |
| 2026-07-03 | 50.90 | 51.00 | 48.25 | 48.35 | -1.55 | -3.11% | 7,815,012 |
| 2026-07-02 | 49.00 | 50.20 | 48.75 | 49.90 | +1.50 | +3.10% | 7,017,645 |
| 2026-07-01 | 48.50 | 50.80 | 47.80 | 48.40 | +0.05 | +0.10% | 10,071,152 |