3580 友威科
上櫃 ｜ 其他電子業
收盤價
102.50
▲+5.50
(+5.67%)
2026-05-13
本益比
52.84
殖利率
0.00%
股價淨值比
3.93
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 97.00 | 103.00 | 94.00 | 102.50 | +5.50 | +5.67% | 4,370,000 |
| 2026-05-12 | 91.40 | 97.60 | 88.10 | 97.00 | +8.20 | +9.23% | 3,807,000 |
| 2026-05-09 | 88.50 | 90.00 | 84.60 | 88.80 | +0.40 | +0.45% | 1,994,000 |
| 2026-05-08 | 93.40 | 93.50 | 88.00 | 88.40 | -3.60 | -3.91% | 2,306,000 |
| 2026-05-07 | 99.50 | 101.00 | 91.50 | 92.00 | -7.00 | -7.07% | 4,044,000 |
| 2026-05-06 | 94.90 | 102.50 | 92.30 | 99.00 | +4.60 | +4.87% | 7,133,000 |
| 2026-05-05 | 90.00 | 94.40 | 87.80 | 94.40 | +8.50 | +9.90% | 3,025,000 |
| 2026-05-02 | 85.40 | 87.30 | 83.30 | 85.90 | +2.10 | +2.51% | 2,661,000 |
| 2026-05-01 | 85.40 | 87.30 | 83.30 | 85.90 | +2.10 | +2.51% | 2,661,000 |
| 2026-04-30 | 80.00 | 84.90 | 80.00 | 83.80 | +2.30 | +2.82% | 1,992,000 |
| 2026-04-29 | 79.10 | 82.90 | 78.10 | 81.50 | +2.50 | +3.16% | 722,000 |
| 2026-04-28 | 81.90 | 81.90 | 76.00 | 79.00 | -0.60 | -0.75% | 873,000 |
| 2026-04-25 | 78.50 | 82.90 | 78.20 | 79.60 | +1.70 | +2.18% | 1,132,000 |
| 2026-04-24 | 83.30 | 83.40 | 74.70 | 77.90 | -3.80 | -4.65% | 1,710,000 |
| 2026-04-23 | 83.10 | 85.80 | 81.60 | 81.70 | -0.60 | -0.73% | 1,482,000 |
| 2026-04-22 | 83.90 | 83.90 | 81.00 | 82.30 | -1.30 | -1.56% | 1,239,000 |
| 2026-04-21 | 85.10 | 89.10 | 83.50 | 83.60 | -0.40 | -0.48% | 3,177,000 |
| 2026-04-18 | 81.90 | 85.50 | 81.40 | 84.00 | +2.10 | +2.56% | 1,368,000 |
| 2026-04-17 | 82.90 | 84.40 | 80.50 | 81.90 | +0.30 | +0.37% | 1,042,000 |
| 2026-04-16 | 83.30 | 84.20 | 80.80 | 81.60 | -1.70 | -2.04% | 1,024,000 |
| 2026-04-15 | 86.20 | 87.30 | 83.10 | 83.30 | -2.70 | -3.14% | 2,293,000 |
| 2026-04-14 | 78.60 | 87.60 | 78.50 | 86.00 | +6.30 | +7.90% | 4,021,000 |
| 2026-04-11 | 81.50 | 82.80 | 77.20 | 79.70 | +0.80 | +1.01% | 1,729,000 |
| 2026-04-10 | 77.50 | 79.80 | 75.80 | 78.90 | +1.70 | +2.20% | 1,652,000 |
| 2026-04-09 | 73.00 | 78.00 | 72.00 | 77.20 | +5.40 | +7.52% | 1,284,000 |
| 2026-04-08 | 70.80 | 72.00 | 69.30 | 71.80 | +1.90 | +2.72% | 509,000 |
| 2026-04-07 | 70.20 | 72.10 | 69.70 | 69.90 | +0.20 | +0.29% | 531,000 |
| 2026-04-04 | 70.20 | 72.10 | 69.70 | 69.90 | +0.20 | +0.29% | 531,000 |
| 2026-04-03 | 70.20 | 72.10 | 69.70 | 69.90 | +0.20 | +0.29% | 531,000 |
| 2026-04-02 | 71.00 | 72.30 | 69.70 | 69.70 | +0.60 | +0.87% | 600,000 |