4904 遠傳
上市 ｜ 通信網路業
收盤價
95.90
▲+0.50
(+0.52%)
2026-05-12
本益比
25.17
殖利率
3.97%
股價淨值比
3.75
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 95.50 | 96.40 | 94.80 | 95.90 | +0.50 | +0.52% | 8,954,831 |
| 2026-05-09 | 96.00 | 96.30 | 95.30 | 95.40 | +0.30 | +0.32% | 5,049,092 |
| 2026-05-08 | 96.80 | 96.80 | 95.10 | 95.10 | -0.70 | -0.73% | 5,452,066 |
| 2026-05-07 | 94.80 | 96.20 | 94.20 | 95.80 | +1.50 | +1.59% | 4,047,704 |
| 2026-05-06 | 95.30 | 95.50 | 94.00 | 94.30 | -0.20 | -0.21% | 7,425,790 |
| 2026-05-05 | 96.10 | 96.60 | 94.10 | 94.50 | -1.50 | -1.56% | 6,550,291 |
| 2026-05-02 | 96.10 | 96.60 | 94.10 | 94.50 | -1.50 | -1.56% | 6,550,291 |
| 2026-05-01 | 95.60 | 96.00 | 95.10 | 96.00 | +1.60 | +1.69% | 5,295,870 |
| 2026-04-30 | 96.80 | 96.80 | 94.30 | 94.40 | -1.60 | -1.67% | 5,372,678 |
| 2026-04-29 | 95.60 | 96.40 | 95.40 | 96.00 | -0.60 | -0.62% | 6,160,615 |
| 2026-04-28 | 96.00 | 96.60 | 94.60 | 96.60 | +0.70 | +0.73% | 5,867,489 |
| 2026-04-25 | 94.40 | 96.60 | 94.40 | 95.90 | +0.50 | +0.52% | 6,976,266 |
| 2026-04-24 | 96.20 | 96.40 | 95.30 | 95.40 | -0.20 | -0.21% | 8,493,074 |
| 2026-04-23 | 98.50 | 98.50 | 95.20 | 95.60 | -2.60 | -2.65% | 10,717,058 |
| 2026-04-22 | 96.80 | 98.50 | 96.20 | 98.20 | +0.80 | +0.82% | 6,912,623 |
| 2026-04-21 | 96.30 | 97.40 | 95.80 | 97.40 | +1.60 | +1.67% | 7,918,873 |
| 2026-04-18 | 95.50 | 96.10 | 95.20 | 95.80 | +0.50 | +0.52% | 5,341,081 |
| 2026-04-17 | 94.90 | 95.70 | 94.60 | 95.30 | +1.00 | +1.06% | 7,025,877 |
| 2026-04-16 | 96.00 | 96.00 | 93.90 | 94.30 | 0.00 | 0.00% | 8,468,300 |
| 2026-04-15 | 94.60 | 94.90 | 93.80 | 94.30 | -0.30 | -0.32% | 3,376,717 |
| 2026-04-14 | 94.90 | 95.30 | 94.10 | 94.60 | -0.70 | -0.73% | 4,035,868 |
| 2026-04-11 | 93.80 | 95.30 | 93.20 | 95.30 | +2.00 | +2.14% | 9,314,178 |
| 2026-04-10 | 94.40 | 94.40 | 92.70 | 93.30 | 0.00 | 0.00% | 5,137,064 |
| 2026-04-09 | 92.70 | 93.60 | 92.30 | 93.30 | +0.80 | +0.86% | 3,731,054 |
| 2026-04-08 | 93.50 | 93.70 | 92.40 | 92.50 | -1.00 | -1.07% | 3,354,406 |
| 2026-04-07 | 93.50 | 93.70 | 92.40 | 92.50 | -1.00 | -1.07% | 3,354,406 |
| 2026-04-04 | 93.50 | 93.70 | 92.40 | 92.50 | -1.00 | -1.07% | 3,354,406 |
| 2026-04-03 | 92.80 | 93.80 | 92.60 | 93.50 | +1.60 | +1.74% | 4,843,029 |
| 2026-04-02 | 91.50 | 92.60 | 90.70 | 91.90 | +0.90 | +0.99% | 7,615,539 |
| 2026-04-01 | 91.80 | 92.90 | 90.80 | 91.00 | -1.60 | -1.73% | 6,833,210 |