5292 華懋
上市 ｜ 綠能環保
收盤價
218.50
▲+1.00
(+0.46%)
2026-06-27
本益比
21.61
殖利率
2.97%
股價淨值比
5.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 220.00 | 222.00 | 217.50 | 218.50 | +1.00 | +0.46% | 120,678 |
| 2026-06-26 | 224.00 | 226.00 | 216.50 | 217.50 | -8.50 | -3.76% | 238,771 |
| 2026-06-25 | 228.00 | 229.00 | 224.50 | 226.00 | -2.00 | -0.88% | 68,227 |
| 2026-06-24 | 227.50 | 231.50 | 226.00 | 228.00 | -0.50 | -0.22% | 154,593 |
| 2026-06-23 | 226.00 | 229.00 | 225.00 | 228.50 | +2.50 | +1.11% | 93,860 |
| 2026-06-20 | 226.00 | 229.00 | 225.00 | 228.50 | +2.50 | +1.11% | 93,860 |
| 2026-06-19 | 222.50 | 226.00 | 222.00 | 226.00 | +2.00 | +0.89% | 57,083 |
| 2026-06-18 | 230.00 | 230.00 | 221.00 | 224.00 | -2.50 | -1.10% | 118,575 |
| 2026-06-17 | 219.00 | 230.00 | 216.00 | 226.50 | +12.50 | +5.84% | 215,956 |
| 2026-06-16 | 210.00 | 220.00 | 210.00 | 214.00 | +5.00 | +2.39% | 210,510 |
| 2026-06-13 | 207.00 | 211.50 | 202.50 | 209.00 | +6.50 | +3.21% | 211,961 |
| 2026-06-12 | 207.00 | 210.50 | 201.50 | 202.50 | -4.50 | -2.17% | 207,467 |
| 2026-06-11 | 204.50 | 212.50 | 202.50 | 207.00 | -2.50 | -1.19% | 305,971 |
| 2026-06-10 | 199.00 | 212.00 | 199.00 | 209.50 | -7.00 | -3.23% | 191,093 |
| 2026-06-09 | 225.00 | 225.00 | 216.00 | 216.50 | -8.50 | -3.78% | 219,130 |
| 2026-06-06 | 222.50 | 226.50 | 222.00 | 225.00 | +2.50 | +1.12% | 82,546 |
| 2026-06-05 | 222.50 | 226.50 | 222.00 | 225.00 | +2.50 | +1.12% | 82,546 |
| 2026-06-04 | 229.50 | 229.50 | 221.00 | 223.50 | -6.00 | -2.61% | 170,922 |
| 2026-06-03 | 227.50 | 232.00 | 221.50 | 229.50 | +3.50 | +1.55% | 235,847 |
| 2026-06-02 | 232.00 | 232.50 | 225.00 | 226.00 | -5.00 | -2.16% | 274,284 |
| 2026-05-30 | 225.50 | 234.50 | 225.50 | 231.00 | +5.50 | +2.44% | 480,192 |
| 2026-05-29 | 223.00 | 227.50 | 222.00 | 225.50 | +2.50 | +1.12% | 234,098 |
| 2026-05-28 | 220.50 | 226.00 | 220.50 | 223.00 | +3.00 | +1.36% | 128,319 |
| 2026-05-27 | 220.50 | 226.00 | 220.50 | 223.00 | +3.00 | +1.36% | 128,319 |
| 2026-05-26 | 220.50 | 223.50 | 219.00 | 219.50 | -1.00 | -0.45% | 98,116 |
| 2026-05-23 | 224.00 | 225.00 | 220.50 | 220.50 | -1.50 | -0.68% | 111,261 |
| 2026-05-22 | 219.00 | 225.50 | 219.00 | 222.00 | +3.00 | +1.37% | 110,511 |
| 2026-05-21 | 226.50 | 226.50 | 217.00 | 219.00 | -7.50 | -3.31% | 191,068 |
| 2026-05-20 | 223.50 | 229.50 | 221.00 | 226.50 | -0.50 | -0.22% | 156,812 |
| 2026-05-19 | 223.50 | 228.50 | 223.50 | 227.00 | +4.00 | +1.79% | 165,953 |