3580 友威科
上櫃 ｜ 其他電子業
收盤價
80.50
▲+3.50
(+4.55%)
2026-08-11
本益比
57.50
殖利率
0.00%
股價淨值比
3.06
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 79.90 | 81.00 | 78.10 | 80.50 | +3.50 | +4.55% | 298,000 |
| 2026-08-08 | 79.50 | 79.50 | 77.00 | 77.00 | -1.60 | -2.04% | 190,000 |
| 2026-08-07 | 80.20 | 80.20 | 76.10 | 78.60 | -0.30 | -0.38% | 152,000 |
| 2026-08-06 | 77.60 | 80.60 | 77.50 | 78.90 | +3.40 | +4.50% | 281,000 |
| 2026-08-04 | 71.10 | 75.60 | 71.10 | 74.20 | +3.20 | +4.51% | 304,000 |
| 2026-08-01 | 70.90 | 71.60 | 69.50 | 71.00 | +5.00 | +7.58% | 380,000 |
| 2026-07-31 | 67.90 | 70.20 | 65.40 | 66.00 | -3.00 | -4.35% | 490,000 |
| 2026-07-30 | 75.20 | 76.50 | 67.20 | 69.00 | -5.60 | -7.51% | 735,000 |
| 2026-07-29 | 79.80 | 79.80 | 74.60 | 74.60 | -6.20 | -7.67% | 639,000 |
| 2026-07-28 | 79.80 | 80.80 | 78.80 | 80.80 | +1.00 | +1.25% | 234,000 |
| 2026-07-25 | 80.80 | 81.20 | 78.30 | 79.80 | -1.40 | -1.72% | 273,000 |
| 2026-07-24 | 82.30 | 82.50 | 79.70 | 81.20 | -0.50 | -0.61% | 305,000 |
| 2026-07-23 | 82.60 | 84.00 | 81.60 | 81.70 | +0.40 | +0.49% | 286,000 |
| 2026-07-22 | 81.30 | 83.20 | 79.80 | 81.30 | +0.10 | +0.12% | 377,000 |
| 2026-07-21 | 86.50 | 86.50 | 79.10 | 81.20 | -3.90 | -4.58% | 646,000 |
| 2026-07-18 | 90.30 | 90.30 | 84.00 | 85.10 | -6.70 | -7.30% | 762,000 |
| 2026-07-17 | 90.30 | 92.50 | 88.60 | 91.80 | +1.50 | +1.66% | 404,000 |
| 2026-07-16 | 91.70 | 92.50 | 89.40 | 90.30 | -0.30 | -0.33% | 494,000 |
| 2026-07-15 | 93.50 | 95.70 | 84.60 | 90.60 | -2.10 | -2.27% | 1,006,000 |
| 2026-07-14 | 96.20 | 98.20 | 92.00 | 92.70 | -3.10 | -3.24% | 596,000 |
| 2026-07-11 | 93.50 | 96.70 | 91.50 | 95.80 | +3.30 | +3.57% | 585,000 |
| 2026-07-10 | 93.50 | 96.70 | 91.50 | 95.80 | +3.30 | +3.57% | 585,000 |
| 2026-07-09 | 95.40 | 95.50 | 91.00 | 92.50 | -2.90 | -3.04% | 692,000 |
| 2026-07-08 | 103.00 | 103.00 | 93.90 | 95.40 | -6.10 | -6.01% | 1,171,000 |
| 2026-07-07 | 100.50 | 104.50 | 98.70 | 101.50 | +2.70 | +2.73% | 1,575,000 |
| 2026-07-04 | 94.80 | 99.20 | 94.00 | 98.80 | +4.30 | +4.55% | 1,077,000 |
| 2026-07-03 | 94.80 | 97.70 | 94.20 | 94.50 | -1.60 | -1.66% | 480,000 |
| 2026-07-02 | 96.60 | 99.80 | 96.00 | 96.10 | +1.20 | +1.26% | 1,031,000 |
| 2026-07-01 | 91.80 | 95.50 | 91.80 | 94.90 | +4.30 | +4.75% | 672,000 |
| 2026-06-30 | 90.70 | 92.70 | 88.20 | 90.60 | 0.00 | 0.00% | 632,000 |