5465 富驊
上櫃 ｜ 電腦及週邊設備業
收盤價
34.20
▲+2.15
(+6.71%)
2026-09-25
本益比
21.38
殖利率
0.00%
股價淨值比
2.04
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 31.55 | 34.20 | 31.05 | 34.20 | +2.15 | +6.71% | 2,076,000 |
| 2026-09-24 | 31.45 | 33.15 | 30.85 | 32.05 | +0.25 | +0.79% | 2,126,000 |
| 2026-09-23 | 32.25 | 32.25 | 30.70 | 31.80 | +2.45 | +8.35% | 6,470,000 |
| 2026-09-22 | 29.35 | 29.35 | 29.35 | 29.35 | +2.65 | +9.93% | 658,000 |
| 2026-09-19 | 26.60 | 26.70 | 26.60 | 26.70 | +2.40 | +9.88% | 465,000 |
| 2026-09-18 | 24.05 | 24.50 | 24.05 | 24.30 | +0.15 | +0.62% | 62,000 |
| 2026-09-17 | 24.20 | 24.20 | 23.55 | 24.15 | -0.05 | -0.21% | 127,000 |
| 2026-09-16 | 24.30 | 24.30 | 24.10 | 24.20 | -0.05 | -0.21% | 40,000 |
| 2026-09-15 | 24.40 | 24.40 | 24.05 | 24.25 | +0.05 | +0.21% | 48,000 |
| 2026-09-12 | 24.80 | 24.80 | 24.10 | 24.20 | +0.05 | +0.21% | 120,000 |
| 2026-09-11 | 24.50 | 24.50 | 24.15 | 24.15 | -0.25 | -1.02% | 40,000 |
| 2026-09-10 | 24.10 | 24.50 | 24.10 | 24.40 | +0.15 | +0.62% | 67,000 |
| 2026-09-09 | 24.20 | 24.45 | 24.00 | 24.25 | -0.05 | -0.21% | 56,000 |
| 2026-09-08 | 24.55 | 24.55 | 24.20 | 24.30 | 0.00 | 0.00% | 30,000 |
| 2026-09-05 | 24.45 | 24.60 | 24.20 | 24.30 | -0.15 | -0.61% | 75,000 |
| 2026-09-04 | 24.85 | 24.90 | 24.45 | 24.45 | -0.35 | -1.41% | 61,000 |
| 2026-09-03 | 24.70 | 24.90 | 24.70 | 24.80 | +0.10 | +0.40% | 35,000 |
| 2026-09-02 | 24.40 | 24.80 | 24.40 | 24.70 | +0.35 | +1.44% | 93,000 |
| 2026-09-01 | 24.10 | 24.35 | 24.05 | 24.35 | +0.25 | +1.04% | 29,000 |
| 2026-08-29 | 24.40 | 24.40 | 24.10 | 24.10 | -0.10 | -0.41% | 51,000 |
| 2026-08-28 | 24.10 | 24.30 | 24.05 | 24.20 | -0.15 | -0.62% | 31,000 |
| 2026-08-27 | 24.10 | 24.35 | 24.10 | 24.35 | +0.25 | +1.04% | 45,000 |
| 2026-08-26 | 24.05 | 24.20 | 24.00 | 24.10 | -0.10 | -0.41% | 20,000 |
| 2026-08-25 | 24.10 | 24.25 | 24.10 | 24.20 | +0.10 | +0.41% | 19,000 |
| 2026-08-22 | 24.45 | 24.45 | 24.00 | 24.10 | -0.15 | -0.62% | 36,000 |
| 2026-08-21 | 24.30 | 24.30 | 24.10 | 24.25 | 0.00 | 0.00% | 51,000 |
| 2026-08-20 | 23.95 | 24.40 | 23.95 | 24.25 | +0.20 | +0.83% | 84,000 |
| 2026-08-19 | 24.80 | 24.80 | 24.00 | 24.05 | -0.45 | -1.84% | 76,000 |
| 2026-08-18 | 24.75 | 24.95 | 24.35 | 24.50 | -0.20 | -0.81% | 144,000 |
| 2026-08-15 | 23.30 | 24.75 | 23.30 | 24.70 | +1.45 | +6.24% | 271,000 |