5292 華懋
上市 ｜ 綠能環保
收盤價
218.50
▲+0.50
(+0.23%)
2026-09-25
本益比
21.13
殖利率
2.97%
股價淨值比
4.81
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 217.00 | 219.00 | 210.00 | 218.50 | +0.50 | +0.23% | 87,229 |
| 2026-09-24 | 217.00 | 219.00 | 215.00 | 218.00 | 0.00 | 0.00% | 66,003 |
| 2026-09-23 | 219.50 | 219.50 | 215.00 | 218.00 | -2.00 | -0.91% | 41,600 |
| 2026-09-22 | 216.50 | 220.00 | 216.50 | 220.00 | +3.50 | +1.62% | 63,191 |
| 2026-09-19 | 212.00 | 219.00 | 211.50 | 216.50 | +7.50 | +3.59% | 103,193 |
| 2026-09-18 | 208.00 | 216.50 | 208.00 | 209.00 | 0.00 | 0.00% | 121,916 |
| 2026-09-17 | 212.50 | 215.00 | 209.00 | 209.00 | -6.50 | -3.02% | 133,494 |
| 2026-09-16 | 226.00 | 226.00 | 213.50 | 215.50 | -1.50 | -0.69% | 100,669 |
| 2026-09-15 | 216.00 | 219.00 | 216.00 | 217.00 | -3.00 | -1.36% | 59,343 |
| 2026-09-12 | 221.50 | 222.50 | 218.50 | 220.00 | -3.50 | -1.57% | 66,578 |
| 2026-09-11 | 215.00 | 225.00 | 214.50 | 223.50 | +6.00 | +2.76% | 163,364 |
| 2026-09-10 | 220.00 | 220.50 | 215.00 | 217.50 | -2.50 | -1.14% | 79,586 |
| 2026-09-09 | 218.00 | 221.50 | 217.50 | 220.00 | -0.50 | -0.23% | 100,228 |
| 2026-09-08 | 215.50 | 223.00 | 215.50 | 220.50 | +1.50 | +0.68% | 80,905 |
| 2026-09-05 | 229.50 | 232.00 | 218.00 | 219.00 | -15.50 | -6.61% | 417,545 |
| 2026-09-04 | 237.00 | 239.00 | 227.00 | 234.50 | -6.50 | -2.70% | 475,558 |
| 2026-09-03 | 219.50 | 241.00 | 219.00 | 241.00 | +21.50 | +9.79% | 1,082,080 |
| 2026-09-02 | 217.50 | 220.00 | 216.50 | 219.50 | -0.50 | -0.23% | 163,423 |
| 2026-09-01 | 221.50 | 221.50 | 215.50 | 220.00 | +1.00 | +0.46% | 268,664 |
| 2026-08-29 | 219.00 | 222.00 | 218.00 | 219.00 | +3.00 | +1.39% | 246,349 |
| 2026-08-28 | 210.00 | 220.00 | 210.00 | 216.00 | +2.00 | +0.93% | 224,786 |
| 2026-08-27 | 210.00 | 216.00 | 203.00 | 214.00 | +3.50 | +1.66% | 423,006 |
| 2026-08-26 | 212.00 | 222.00 | 202.00 | 210.50 | -7.50 | -3.44% | 733,695 |
| 2026-08-25 | 214.00 | 219.00 | 207.50 | 218.00 | +4.00 | +1.87% | 467,445 |
| 2026-08-22 | 211.00 | 216.00 | 209.00 | 214.00 | +4.00 | +1.90% | 465,197 |
| 2026-08-21 | 190.00 | 210.00 | 190.00 | 210.00 | +19.00 | +9.95% | 691,339 |
| 2026-08-20 | 195.00 | 196.00 | 190.50 | 191.00 | -4.00 | -2.05% | 282,293 |
| 2026-08-19 | 193.00 | 196.00 | 188.50 | 195.00 | +2.00 | +1.04% | 169,718 |
| 2026-08-18 | 190.50 | 194.00 | 186.50 | 193.00 | +3.00 | +1.58% | 149,940 |
| 2026-08-15 | 187.50 | 192.00 | 187.50 | 190.00 | +3.00 | +1.60% | 122,349 |