類股題材：VR 3G Gphone NFC 威盛

宏達電2498
HTC Corporation

加入自選股持股診斷個股首頁

宏達電歷史行情

開始日期結束日期

日期	開盤	最高	最低	收盤	漲跌	漲%	成交量	成交金額	本益比
2025/10/02	61.20	62.80	60.50	61.00	1.00	1.67%	32,246	1,982,493	31.1224
2025/10/01	59.80	61.20	59.30	60.00	0.40	0.67%	15,414	926,240	30.6122
2025/09/30	60.60	61.00	59.20	59.60	0.20	0.34%	16,725	1,001,263	30.4082
2025/09/26	61.20	61.40	59.10	59.40	-1.70	-2.78%	29,026	1,743,984	30.3061
2025/09/25	63.80	64.10	61.00	61.10	-2.40	-3.78%	34,805	2,156,323	31.1735
2025/09/24	64.70	65.10	63.10	63.50	-1.10	-1.70%	22,039	1,405,518	32.398
2025/09/23	65.20	66.00	64.40	64.60	0.00	0.00%	21,174	1,378,766	32.9592
2025/09/22	67.30	67.30	64.60	64.60	-3.70	-5.42%	43,207	2,829,038	32.9592
2025/09/19	69.70	70.50	67.60	68.30	-1.20	-1.73%	48,836	3,358,140	34.8469
2025/09/18	69.00	71.90	68.10	69.50	0.70	1.02%	85,156	5,965,914	35.4592
2025/09/17	65.60	69.00	65.10	68.80	2.60	3.93%	62,304	4,199,069	35.102
2025/09/16	63.90	66.30	63.00	66.20	3.10	4.91%	44,668	2,901,414	33.7755
2025/09/15	66.90	66.90	63.00	63.10	-3.40	-5.11%	45,733	2,944,080	32.1939
2025/09/12	67.50	67.80	65.90	66.50	-0.30	-0.45%	32,663	2,184,094	33.9286
2025/09/11	67.80	71.50	66.10	66.80	-0.70	-1.04%	79,209	5,429,455	34.0816
2025/09/10	68.40	69.20	67.30	67.50	0.10	0.15%	41,735	2,842,390	34.4388
2025/09/09	70.80	71.00	66.80	67.40	-2.80	-3.99%	73,530	5,008,797	34.3878
2025/09/08	73.60	74.20	70.00	70.20	-2.50	-3.44%	62,867	4,487,811	35.8163
2025/09/05	72.70	74.60	72.20	72.70	0.70	0.97%	62,016	4,547,594	37.0918
2025/09/04	76.40	76.70	71.80	72.00	-2.50	-3.36%	95,823	7,078,624	36.7347
2025/09/03	71.40	76.00	69.90	74.50	3.90	5.52%	134,091	9,894,738	38.0102
2025/09/02	75.00	76.40	70.00	70.60	-2.30	-3.16%	151,499	11,078,944	36.0204

本網站各類資訊報價由湯森路透股份有限公司台灣分公司提供，台股與外匯部分為即時資訊，國際股市及指數資料為延遲15分鐘資訊。
本網站及各資訊源提供者不對資料之正確性與即時性負任何責任。使用本網站資訊服務前，請您詳閱詳細聲明。
常年法律顧問：瀛睿律師事務所　簡榮宗律師