8446 華研
上櫃 ｜ 文化創意業
收盤價
84.70
▲+0.60
(+0.71%)
2026-09-25
本益比
10.79
殖利率
0.00%
股價淨值比
2.23
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 84.70 | 84.70 | 84.70 | 84.70 | +0.60 | +0.71% | 2,000 |
| 2026-09-24 | 84.70 | 85.00 | 84.10 | 84.10 | -0.10 | -0.12% | 24,000 |
| 2026-09-23 | 84.50 | 84.60 | 84.20 | 84.20 | -0.40 | -0.47% | 21,000 |
| 2026-09-22 | 84.80 | 84.80 | 84.60 | 84.60 | -0.10 | -0.12% | 8,000 |
| 2026-09-19 | 85.00 | 85.00 | 84.40 | 84.70 | -0.40 | -0.47% | 48,000 |
| 2026-09-18 | 85.00 | 85.40 | 84.80 | 85.10 | +0.10 | +0.12% | 26,000 |
| 2026-09-17 | 85.00 | 85.00 | 84.70 | 85.00 | +0.20 | +0.24% | 28,000 |
| 2026-09-16 | 85.50 | 85.50 | 84.80 | 84.80 | -0.70 | -0.82% | 38,000 |
| 2026-09-15 | 85.20 | 85.80 | 85.20 | 85.50 | -0.50 | -0.58% | 42,000 |
| 2026-09-12 | 86.10 | 86.10 | 85.00 | 86.00 | -0.10 | -0.12% | 45,000 |
| 2026-09-11 | 86.20 | 86.30 | 85.40 | 86.10 | 0.00 | 0.00% | 46,000 |
| 2026-09-10 | 85.40 | 86.20 | 85.30 | 86.10 | +1.00 | +1.18% | 56,000 |
| 2026-09-09 | 85.40 | 85.50 | 85.00 | 85.10 | -0.30 | -0.35% | 28,000 |
| 2026-09-08 | 85.70 | 85.80 | 85.00 | 85.40 | -0.30 | -0.35% | 50,000 |
| 2026-09-05 | 85.60 | 85.70 | 85.10 | 85.70 | +0.10 | +0.12% | 24,000 |
| 2026-09-04 | 85.20 | 85.60 | 85.20 | 85.60 | +0.40 | +0.47% | 58,000 |
| 2026-09-03 | 85.20 | 85.30 | 84.80 | 85.20 | +0.20 | +0.24% | 35,000 |
| 2026-09-02 | 85.20 | 85.30 | 84.80 | 85.00 | -0.20 | -0.23% | 32,000 |
| 2026-09-01 | 85.40 | 85.70 | 85.00 | 85.20 | -0.20 | -0.23% | 48,000 |
| 2026-08-29 | 85.40 | 85.40 | 85.00 | 85.40 | +0.20 | +0.23% | 28,000 |
| 2026-08-28 | 84.80 | 85.30 | 84.80 | 85.20 | -0.10 | -0.12% | 25,000 |
| 2026-08-27 | 85.20 | 85.30 | 84.70 | 85.30 | +0.40 | +0.47% | 24,000 |
| 2026-08-26 | 85.00 | 85.00 | 84.70 | 84.90 | -0.20 | -0.24% | 29,000 |
| 2026-08-25 | 85.30 | 85.30 | 84.70 | 85.10 | -0.10 | -0.12% | 42,000 |
| 2026-08-22 | 85.40 | 85.50 | 84.70 | 85.20 | +0.40 | +0.47% | 42,000 |
| 2026-08-21 | 86.20 | 86.20 | 84.50 | 84.80 | -0.30 | -0.35% | 83,000 |
| 2026-08-20 | 85.90 | 86.20 | 84.90 | 85.10 | -0.40 | -0.47% | 50,000 |
| 2026-08-19 | 86.30 | 86.30 | 85.40 | 85.50 | -0.20 | -0.23% | 40,000 |
| 2026-08-18 | 86.60 | 86.70 | 85.40 | 85.70 | +0.10 | +0.12% | 37,000 |
| 2026-08-15 | 85.90 | 86.00 | 85.40 | 85.60 | 0.00 | 0.00% | 27,000 |