5292 華懋
上市 ｜ 綠能環保
收盤價
172.00
▲+3.50
(+2.08%)
2026-08-11
本益比
17.01
殖利率
3.78%
股價淨值比
4.01
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 171.50 | 177.00 | 166.00 | 172.00 | +3.50 | +2.08% | 108,011 |
| 2026-08-08 | 163.00 | 168.50 | 162.00 | 168.50 | +5.50 | +3.37% | 100,974 |
| 2026-08-07 | 167.00 | 169.00 | 163.00 | 163.00 | 0.00 | 0.00% | 73,420 |
| 2026-08-06 | 159.00 | 164.00 | 159.00 | 163.00 | +2.00 | +1.24% | 55,957 |
| 2026-08-05 | 159.50 | 166.00 | 155.50 | 161.00 | +5.00 | +3.21% | 170,805 |
| 2026-08-04 | 155.00 | 160.00 | 153.50 | 156.00 | +5.00 | +3.31% | 192,864 |
| 2026-08-01 | 162.00 | 162.00 | 151.00 | 151.00 | -4.50 | -2.89% | 88,402 |
| 2026-07-31 | 160.00 | 160.00 | 150.00 | 155.50 | -4.50 | -2.81% | 205,084 |
| 2026-07-30 | 163.50 | 163.50 | 157.00 | 160.00 | -6.50 | -3.90% | 118,993 |
| 2026-07-29 | 164.50 | 167.00 | 164.00 | 166.50 | +1.00 | +0.60% | 53,267 |
| 2026-07-28 | 164.00 | 167.50 | 164.00 | 165.50 | -3.00 | -1.78% | 59,836 |
| 2026-07-25 | 171.50 | 171.50 | 167.50 | 168.50 | -2.50 | -1.46% | 69,280 |
| 2026-07-24 | 168.50 | 173.50 | 168.00 | 171.00 | +1.50 | +0.88% | 112,032 |
| 2026-07-23 | 180.00 | 180.00 | 168.00 | 169.50 | +5.50 | +3.35% | 424,690 |
| 2026-07-22 | 167.00 | 168.00 | 161.00 | 164.00 | -3.00 | -1.80% | 112,198 |
| 2026-07-21 | 173.50 | 173.50 | 164.00 | 167.00 | -7.50 | -4.30% | 246,739 |
| 2026-07-18 | 172.50 | 179.00 | 172.00 | 174.50 | -3.00 | -1.69% | 69,838 |
| 2026-07-17 | 174.50 | 178.50 | 171.00 | 177.50 | +4.00 | +2.31% | 144,710 |
| 2026-07-16 | 183.50 | 183.50 | 167.50 | 173.50 | -6.50 | -3.61% | 338,351 |
| 2026-07-15 | 191.00 | 193.00 | 180.00 | 180.00 | -12.50 | -6.49% | 516,709 |
| 2026-07-14 | 199.00 | 200.00 | 187.00 | 192.50 | 0.00 | 0.00% | 840,585 |
| 2026-07-11 | 199.00 | 200.00 | 187.00 | 192.50 | 0.00 | 0.00% | 840,585 |
| 2026-07-10 | 228.00 | 229.00 | 222.00 | 223.50 | -0.50 | -0.22% | 224,357 |
| 2026-07-09 | 228.00 | 230.00 | 224.00 | 224.00 | -4.50 | -1.97% | 118,946 |
| 2026-07-08 | 227.00 | 231.50 | 225.50 | 228.50 | +1.50 | +0.66% | 138,814 |
| 2026-07-07 | 219.00 | 228.00 | 219.00 | 227.00 | +7.00 | +3.18% | 153,789 |
| 2026-07-04 | 220.50 | 220.50 | 216.00 | 220.00 | -0.50 | -0.23% | 47,883 |
| 2026-07-03 | 221.50 | 223.50 | 219.50 | 220.50 | +1.00 | +0.46% | 72,298 |
| 2026-07-02 | 216.00 | 222.50 | 216.00 | 219.50 | +7.50 | +3.54% | 88,554 |
| 2026-07-01 | 210.00 | 212.50 | 208.00 | 212.00 | +4.00 | +1.92% | 82,404 |