3257 虹冠電
上市 ｜ 半導體業
收盤價
50.00
▼-1.50
(-2.91%)
2026-08-11
本益比
16.84
殖利率
5.60%
股價淨值比
2.53
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 52.10 | 52.10 | 49.80 | 50.00 | -1.50 | -2.91% | 330,672 |
| 2026-08-08 | 51.20 | 51.50 | 50.10 | 51.50 | -0.10 | -0.19% | 237,855 |
| 2026-08-07 | 52.40 | 52.90 | 51.60 | 51.60 | +0.40 | +0.78% | 468,541 |
| 2026-08-06 | 51.30 | 52.00 | 50.80 | 51.20 | -0.30 | -0.58% | 197,745 |
| 2026-08-05 | 49.60 | 52.10 | 49.25 | 51.50 | +1.00 | +1.98% | 351,166 |
| 2026-08-04 | 49.25 | 51.40 | 48.90 | 50.50 | +3.65 | +7.79% | 319,833 |
| 2026-08-01 | 48.90 | 48.95 | 46.65 | 46.85 | -2.15 | -4.39% | 411,893 |
| 2026-07-31 | 50.30 | 50.30 | 46.80 | 49.00 | -0.45 | -0.91% | 474,265 |
| 2026-07-30 | 50.70 | 50.70 | 49.40 | 49.45 | -1.75 | -3.42% | 401,400 |
| 2026-07-29 | 50.80 | 51.80 | 50.70 | 51.20 | -0.50 | -0.97% | 231,799 |
| 2026-07-28 | 52.00 | 52.80 | 51.20 | 51.70 | -1.20 | -2.27% | 334,779 |
| 2026-07-25 | 54.20 | 54.70 | 52.80 | 52.90 | -1.30 | -2.40% | 284,470 |
| 2026-07-24 | 53.90 | 54.90 | 53.90 | 54.20 | +1.30 | +2.46% | 340,355 |
| 2026-07-23 | 52.20 | 54.10 | 52.20 | 52.90 | +1.00 | +1.93% | 239,253 |
| 2026-07-22 | 54.10 | 54.60 | 50.50 | 51.90 | -2.20 | -4.07% | 783,665 |
| 2026-07-21 | 56.20 | 56.20 | 54.10 | 54.10 | -2.70 | -4.75% | 750,002 |
| 2026-07-18 | 58.20 | 58.20 | 56.70 | 56.80 | -1.30 | -2.24% | 389,871 |
| 2026-07-17 | 59.10 | 59.10 | 57.40 | 58.10 | -0.20 | -0.34% | 632,027 |
| 2026-07-16 | 61.30 | 61.30 | 56.20 | 58.30 | -3.00 | -4.89% | 967,286 |
| 2026-07-15 | 65.30 | 65.40 | 61.00 | 61.30 | -2.90 | -4.52% | 767,962 |
| 2026-07-14 | 67.20 | 67.40 | 64.00 | 64.20 | -1.70 | -2.58% | 660,251 |
| 2026-07-11 | 67.20 | 67.40 | 64.00 | 64.20 | -1.70 | -2.58% | 660,251 |
| 2026-07-10 | 66.00 | 66.80 | 64.20 | 65.90 | 0.00 | 0.00% | 841,533 |
| 2026-07-09 | 73.30 | 74.60 | 65.90 | 65.90 | -6.30 | -8.73% | 3,384,155 |
| 2026-07-08 | 71.20 | 78.20 | 71.00 | 72.20 | +1.00 | +1.40% | 10,549,833 |
| 2026-07-07 | 67.90 | 72.00 | 67.30 | 71.20 | +2.50 | +3.64% | 2,725,528 |
| 2026-07-04 | 67.30 | 69.70 | 66.40 | 68.70 | +1.60 | +2.38% | 1,394,286 |
| 2026-07-03 | 68.50 | 70.00 | 66.40 | 67.10 | -0.60 | -0.89% | 1,945,605 |
| 2026-07-02 | 63.00 | 68.80 | 63.00 | 67.70 | +5.00 | +7.97% | 1,410,645 |
| 2026-07-01 | 63.40 | 64.70 | 62.10 | 62.70 | -2.60 | -3.98% | 841,268 |