4119 旭富
上市 ｜ 其他
收盤價
44.30
▼-2.35
(-5.04%)
2026-05-13
本益比
58.31
殖利率
1.61%
股價淨值比
1.03
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 46.05 | 46.05 | 44.15 | 44.30 | -2.35 | -5.04% | 661,393 |
| 2026-05-12 | 47.50 | 47.70 | 46.55 | 46.65 | -0.65 | -1.37% | 183,993 |
| 2026-05-09 | 47.05 | 47.40 | 46.55 | 47.30 | +0.20 | +0.42% | 200,870 |
| 2026-05-08 | 47.10 | 47.70 | 46.90 | 47.10 | 0.00 | 0.00% | 193,587 |
| 2026-05-07 | 47.15 | 47.20 | 46.90 | 47.10 | -0.05 | -0.11% | 168,555 |
| 2026-05-06 | 47.30 | 48.95 | 47.10 | 47.15 | -0.65 | -1.36% | 198,060 |
| 2026-05-05 | 48.20 | 48.20 | 47.70 | 47.80 | -0.40 | -0.83% | 149,206 |
| 2026-05-02 | 48.20 | 48.20 | 47.70 | 47.80 | -0.40 | -0.83% | 149,206 |
| 2026-05-01 | 48.05 | 48.20 | 47.50 | 48.20 | +0.70 | +1.47% | 106,356 |
| 2026-04-30 | 47.70 | 47.70 | 47.05 | 47.50 | -0.25 | -0.52% | 161,918 |
| 2026-04-29 | 48.20 | 48.20 | 47.15 | 47.75 | -0.50 | -1.04% | 188,974 |
| 2026-04-28 | 48.15 | 48.25 | 47.15 | 48.25 | +1.15 | +2.44% | 325,387 |
| 2026-04-25 | 47.90 | 47.90 | 46.85 | 47.10 | -0.90 | -1.88% | 373,195 |
| 2026-04-24 | 48.30 | 48.35 | 47.90 | 48.00 | -0.05 | -0.10% | 207,460 |
| 2026-04-23 | 48.40 | 48.40 | 47.85 | 48.05 | -0.35 | -0.72% | 335,659 |
| 2026-04-22 | 48.85 | 48.90 | 48.20 | 48.40 | -0.15 | -0.31% | 197,510 |
| 2026-04-21 | 50.10 | 50.10 | 48.30 | 48.55 | -1.45 | -2.90% | 540,081 |
| 2026-04-18 | 50.00 | 50.90 | 49.80 | 50.00 | 0.00 | 0.00% | 259,756 |
| 2026-04-17 | 50.40 | 50.40 | 49.90 | 50.00 | -0.40 | -0.79% | 208,991 |
| 2026-04-16 | 50.40 | 50.60 | 50.20 | 50.40 | -0.40 | -0.79% | 147,115 |
| 2026-04-15 | 50.50 | 50.90 | 50.30 | 50.80 | +0.30 | +0.59% | 123,900 |
| 2026-04-14 | 51.60 | 51.60 | 50.30 | 50.50 | -0.50 | -0.98% | 231,927 |
| 2026-04-11 | 51.30 | 51.70 | 51.00 | 51.00 | -1.30 | -2.49% | 185,302 |
| 2026-04-10 | 52.50 | 52.70 | 51.80 | 52.30 | +0.20 | +0.38% | 119,784 |
| 2026-04-09 | 53.00 | 53.00 | 51.40 | 52.10 | +0.50 | +0.97% | 81,057 |
| 2026-04-08 | 51.70 | 52.10 | 51.50 | 51.60 | -0.30 | -0.58% | 55,002 |
| 2026-04-07 | 51.70 | 52.10 | 51.50 | 51.60 | -0.30 | -0.58% | 55,002 |
| 2026-04-04 | 51.70 | 52.10 | 51.50 | 51.60 | -0.30 | -0.58% | 55,002 |
| 2026-04-03 | 51.80 | 52.00 | 51.10 | 51.90 | +1.00 | +1.96% | 113,529 |
| 2026-04-02 | 51.00 | 51.40 | 50.40 | 50.90 | -0.30 | -0.59% | 172,741 |