4590 富田-創
上市 ｜ 電機機械
收盤價
83.10
▲+1.90
(+2.34%)
2026-08-11
本益比
32.72
殖利率
2.77%
股價淨值比
1.29
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 81.60 | 83.90 | 80.50 | 83.10 | +1.90 | +2.34% | 372,778 |
| 2026-08-08 | 80.30 | 82.40 | 79.50 | 81.20 | +0.90 | +1.12% | 278,569 |
| 2026-08-07 | 81.00 | 82.40 | 79.60 | 80.30 | +0.30 | +0.38% | 275,069 |
| 2026-08-06 | 79.50 | 80.30 | 79.10 | 80.00 | -0.50 | -0.62% | 83,113 |
| 2026-08-05 | 79.00 | 80.60 | 79.00 | 80.50 | 0.00 | 0.00% | 78,110 |
| 2026-08-04 | 79.10 | 81.90 | 79.10 | 80.50 | +3.00 | +3.87% | 130,179 |
| 2026-08-01 | 75.20 | 77.90 | 75.20 | 77.50 | 0.00 | 0.00% | 148,327 |
| 2026-07-31 | 82.30 | 82.30 | 75.40 | 77.50 | -2.60 | -3.25% | 288,882 |
| 2026-07-30 | 82.30 | 82.50 | 80.10 | 80.10 | -3.40 | -4.07% | 250,902 |
| 2026-07-29 | 86.50 | 86.50 | 82.10 | 83.50 | -3.00 | -3.47% | 265,051 |
| 2026-07-28 | 87.40 | 89.20 | 84.70 | 86.50 | -0.30 | -0.35% | 240,120 |
| 2026-07-25 | 88.10 | 88.20 | 85.50 | 86.80 | -0.70 | -0.80% | 154,468 |
| 2026-07-24 | 90.70 | 91.80 | 83.10 | 87.50 | -3.90 | -4.27% | 550,754 |
| 2026-07-23 | 89.10 | 91.70 | 88.50 | 91.40 | +2.50 | +2.81% | 283,519 |
| 2026-07-22 | 88.00 | 92.30 | 88.00 | 88.90 | +0.90 | +1.02% | 331,080 |
| 2026-07-21 | 91.00 | 91.00 | 86.10 | 88.00 | -4.00 | -4.35% | 444,258 |
| 2026-07-18 | 95.50 | 95.50 | 91.40 | 92.00 | -3.00 | -3.16% | 260,956 |
| 2026-07-17 | 96.00 | 96.00 | 92.10 | 95.00 | +0.40 | +0.42% | 382,366 |
| 2026-07-16 | 92.70 | 95.00 | 90.00 | 94.60 | +1.20 | +1.28% | 593,706 |
| 2026-07-15 | 91.50 | 96.90 | 91.50 | 93.40 | +3.00 | +3.32% | 806,719 |
| 2026-07-14 | 92.00 | 92.90 | 89.50 | 90.40 | 0.00 | 0.00% | 450,610 |
| 2026-07-11 | 92.00 | 92.90 | 89.50 | 90.40 | 0.00 | 0.00% | 450,610 |
| 2026-07-10 | 88.00 | 91.50 | 87.20 | 91.50 | +4.50 | +5.17% | 493,584 |
| 2026-07-09 | 95.80 | 95.80 | 86.30 | 87.00 | -8.80 | -9.19% | 713,887 |
| 2026-07-08 | 96.00 | 101.00 | 95.30 | 95.80 | -0.20 | -0.21% | 1,114,563 |
| 2026-07-07 | 91.60 | 96.80 | 88.20 | 96.00 | +8.00 | +9.09% | 2,119,148 |
| 2026-07-04 | 81.20 | 88.00 | 80.30 | 88.00 | +8.00 | +10.00% | 1,206,514 |
| 2026-07-03 | 79.00 | 81.30 | 78.80 | 80.00 | +1.00 | +1.27% | 397,294 |
| 2026-07-02 | 77.50 | 80.20 | 75.80 | 79.00 | +2.40 | +3.13% | 256,238 |
| 2026-07-01 | 73.70 | 76.80 | 73.60 | 76.60 | +3.40 | +4.64% | 239,396 |