5489 彩富
上櫃 ｜ 其他電子業
收盤價
40.15
▲+0.10
(+0.25%)
2026-05-13
本益比
19.98
殖利率
0.00%
股價淨值比
1.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 39.90 | 40.35 | 39.15 | 40.15 | +0.10 | +0.25% | 53,000 |
| 2026-05-12 | 40.50 | 40.50 | 40.00 | 40.05 | -0.45 | -1.11% | 66,000 |
| 2026-05-09 | 40.20 | 40.65 | 40.20 | 40.50 | 0.00 | 0.00% | 43,000 |
| 2026-05-08 | 40.55 | 40.65 | 40.40 | 40.50 | -0.05 | -0.12% | 54,000 |
| 2026-05-07 | 40.55 | 40.75 | 40.15 | 40.55 | 0.00 | 0.00% | 75,000 |
| 2026-05-06 | 40.15 | 40.75 | 40.15 | 40.55 | -0.25 | -0.61% | 73,000 |
| 2026-05-05 | 40.15 | 40.90 | 40.10 | 40.80 | -0.05 | -0.12% | 59,000 |
| 2026-05-02 | 40.70 | 40.90 | 40.55 | 40.85 | +0.10 | +0.25% | 62,000 |
| 2026-05-01 | 40.70 | 40.90 | 40.55 | 40.85 | +0.10 | +0.25% | 62,000 |
| 2026-04-30 | 40.80 | 40.90 | 40.55 | 40.75 | -0.10 | -0.24% | 42,000 |
| 2026-04-29 | 41.10 | 41.10 | 40.60 | 40.85 | -0.05 | -0.12% | 40,000 |
| 2026-04-28 | 40.50 | 40.95 | 40.40 | 40.90 | +0.40 | +0.99% | 56,000 |
| 2026-04-25 | 40.80 | 40.95 | 40.45 | 40.50 | -0.45 | -1.10% | 57,000 |
| 2026-04-24 | 40.75 | 41.00 | 40.30 | 40.95 | +0.15 | +0.37% | 81,000 |
| 2026-04-23 | 40.90 | 41.30 | 40.70 | 40.80 | -0.30 | -0.73% | 62,000 |
| 2026-04-22 | 41.10 | 41.25 | 40.95 | 41.10 | +0.25 | +0.61% | 64,000 |
| 2026-04-21 | 40.30 | 41.10 | 40.30 | 40.85 | -0.20 | -0.49% | 50,000 |
| 2026-04-18 | 41.00 | 41.20 | 40.85 | 41.05 | +0.15 | +0.37% | 42,000 |
| 2026-04-17 | 41.00 | 41.15 | 40.80 | 40.90 | -0.05 | -0.12% | 46,000 |
| 2026-04-16 | 41.00 | 41.00 | 40.40 | 40.95 | +0.05 | +0.12% | 83,000 |
| 2026-04-15 | 42.25 | 42.25 | 40.80 | 40.90 | -0.40 | -0.97% | 88,000 |
| 2026-04-14 | 41.45 | 41.70 | 41.10 | 41.30 | 0.00 | 0.00% | 61,000 |
| 2026-04-11 | 40.90 | 41.30 | 40.65 | 41.30 | +0.55 | +1.35% | 174,000 |
| 2026-04-10 | 41.10 | 41.70 | 40.75 | 40.75 | -0.25 | -0.61% | 86,000 |
| 2026-04-09 | 40.20 | 41.50 | 40.20 | 41.00 | +0.85 | +2.12% | 84,000 |
| 2026-04-08 | 39.40 | 40.20 | 39.30 | 40.15 | +0.80 | +2.03% | 60,000 |
| 2026-04-07 | 39.10 | 39.50 | 39.10 | 39.35 | -0.15 | -0.38% | 19,000 |
| 2026-04-04 | 39.10 | 39.50 | 39.10 | 39.35 | -0.15 | -0.38% | 19,000 |
| 2026-04-03 | 39.10 | 39.50 | 39.10 | 39.35 | -0.15 | -0.38% | 19,000 |
| 2026-04-02 | 39.85 | 39.85 | 39.35 | 39.50 | 0.00 | 0.00% | 6,000 |