8446 華研
上櫃 ｜ 文化創意業
收盤價
83.70
▼-0.50
(-0.59%)
2026-05-13
本益比
9.55
殖利率
0.00%
股價淨值比
2.33
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 84.20 | 84.40 | 83.70 | 83.70 | -0.50 | -0.59% | 113,000 |
| 2026-05-12 | 83.70 | 84.50 | 83.50 | 84.20 | +0.50 | +0.60% | 101,000 |
| 2026-05-09 | 85.60 | 85.60 | 83.70 | 83.70 | -1.50 | -1.76% | 198,000 |
| 2026-05-08 | 85.00 | 86.20 | 84.50 | 85.20 | +0.70 | +0.83% | 220,000 |
| 2026-05-07 | 83.30 | 85.00 | 82.80 | 84.50 | +1.20 | +1.44% | 178,000 |
| 2026-05-06 | 83.00 | 83.30 | 82.00 | 83.30 | +0.30 | +0.36% | 145,000 |
| 2026-05-05 | 84.40 | 84.40 | 82.90 | 83.00 | -1.40 | -1.66% | 311,000 |
| 2026-05-02 | 85.70 | 85.70 | 84.20 | 84.40 | -1.50 | -1.75% | 154,000 |
| 2026-05-01 | 85.70 | 85.70 | 84.20 | 84.40 | -1.50 | -1.75% | 154,000 |
| 2026-04-30 | 86.20 | 86.80 | 85.70 | 85.90 | -0.90 | -1.04% | 89,000 |
| 2026-04-29 | 84.20 | 86.80 | 84.00 | 86.80 | +2.50 | +2.97% | 180,000 |
| 2026-04-28 | 85.20 | 85.20 | 84.00 | 84.30 | -0.40 | -0.47% | 171,000 |
| 2026-04-25 | 85.20 | 85.40 | 84.50 | 84.70 | -0.50 | -0.59% | 171,000 |
| 2026-04-24 | 86.50 | 86.50 | 84.50 | 85.20 | -1.20 | -1.39% | 302,000 |
| 2026-04-23 | 88.00 | 88.00 | 85.80 | 86.40 | -1.60 | -1.82% | 446,000 |
| 2026-04-22 | 89.30 | 89.30 | 87.90 | 88.00 | -1.30 | -1.46% | 303,000 |
| 2026-04-21 | 90.20 | 90.20 | 89.20 | 89.30 | -1.20 | -1.33% | 300,000 |
| 2026-04-18 | 90.70 | 90.80 | 90.50 | 90.50 | -0.20 | -0.22% | 143,000 |
| 2026-04-17 | 91.00 | 91.10 | 90.20 | 90.70 | 0.00 | 0.00% | 402,000 |
| 2026-04-16 | 98.60 | 99.10 | 98.20 | 99.10 | +0.70 | +0.71% | 481,000 |
| 2026-04-15 | 98.70 | 98.80 | 98.20 | 98.40 | -0.40 | -0.40% | 442,000 |
| 2026-04-14 | 98.90 | 99.00 | 98.10 | 98.80 | +0.50 | +0.51% | 418,000 |
| 2026-04-11 | 97.90 | 98.30 | 97.80 | 98.30 | +0.50 | +0.51% | 288,000 |
| 2026-04-10 | 98.50 | 98.50 | 97.10 | 97.80 | -0.50 | -0.51% | 213,000 |
| 2026-04-09 | 98.50 | 98.90 | 97.80 | 98.30 | 0.00 | 0.00% | 196,000 |
| 2026-04-08 | 98.50 | 98.50 | 97.60 | 98.30 | +0.20 | +0.20% | 106,000 |
| 2026-04-07 | 99.00 | 99.00 | 97.80 | 98.10 | -0.30 | -0.30% | 95,000 |
| 2026-04-04 | 99.00 | 99.00 | 97.80 | 98.10 | -0.30 | -0.30% | 95,000 |
| 2026-04-03 | 99.00 | 99.00 | 97.80 | 98.10 | -0.30 | -0.30% | 95,000 |
| 2026-04-02 | 98.60 | 99.50 | 98.40 | 98.40 | +0.50 | +0.51% | 90,000 |