5489 彩富
上櫃 ｜ 其他電子業
收盤價
42.65
▲+1.00
(+2.40%)
2026-08-11
本益比
24.10
殖利率
0.00%
股價淨值比
1.79
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 42.95 | 42.95 | 41.85 | 42.65 | +1.00 | +2.40% | 113,000 |
| 2026-08-08 | 42.60 | 42.70 | 41.60 | 41.65 | -1.75 | -4.03% | 60,000 |
| 2026-08-07 | 42.55 | 43.50 | 41.90 | 43.40 | +0.85 | +2.00% | 44,000 |
| 2026-08-06 | 42.65 | 42.70 | 41.80 | 42.55 | +1.00 | +2.41% | 57,000 |
| 2026-08-04 | 41.65 | 41.90 | 40.05 | 41.00 | +0.60 | +1.49% | 37,000 |
| 2026-08-01 | 40.65 | 41.65 | 39.90 | 40.40 | +0.30 | +0.75% | 84,000 |
| 2026-07-31 | 41.10 | 41.70 | 39.55 | 40.10 | -1.00 | -2.43% | 112,000 |
| 2026-07-30 | 41.55 | 43.05 | 40.70 | 41.10 | -1.85 | -4.31% | 241,000 |
| 2026-07-29 | 44.70 | 44.70 | 42.25 | 42.95 | -2.00 | -4.45% | 114,000 |
| 2026-07-28 | 45.90 | 45.90 | 44.15 | 44.95 | -0.95 | -2.07% | 83,000 |
| 2026-07-25 | 45.30 | 46.70 | 45.00 | 45.90 | +1.40 | +3.15% | 158,000 |
| 2026-07-24 | 44.85 | 46.95 | 44.50 | 44.50 | -0.75 | -1.66% | 177,000 |
| 2026-07-23 | 46.00 | 47.60 | 44.95 | 45.25 | -0.40 | -0.88% | 165,000 |
| 2026-07-22 | 46.95 | 48.20 | 45.65 | 45.65 | -0.85 | -1.83% | 151,000 |
| 2026-07-21 | 46.25 | 47.30 | 43.40 | 46.50 | +0.25 | +0.54% | 198,000 |
| 2026-07-18 | 47.00 | 47.70 | 45.50 | 46.25 | -2.35 | -4.84% | 264,000 |
| 2026-07-17 | 48.00 | 51.30 | 47.80 | 48.60 | -0.50 | -1.02% | 299,000 |
| 2026-07-16 | 50.00 | 50.70 | 48.00 | 49.10 | -1.00 | -2.00% | 387,000 |
| 2026-07-15 | 51.90 | 52.90 | 50.10 | 50.10 | -5.50 | -9.89% | 587,000 |
| 2026-07-14 | 61.00 | 61.00 | 55.60 | 55.60 | -6.10 | -9.89% | 534,000 |
| 2026-07-11 | 65.40 | 65.40 | 61.10 | 61.70 | -3.30 | -5.08% | 278,000 |
| 2026-07-10 | 65.40 | 65.40 | 61.10 | 61.70 | -3.30 | -5.08% | 278,000 |
| 2026-07-09 | 63.30 | 66.00 | 63.30 | 65.00 | +0.70 | +1.09% | 152,000 |
| 2026-07-08 | 67.70 | 67.80 | 64.20 | 64.30 | -2.40 | -3.60% | 235,000 |
| 2026-07-07 | 64.10 | 68.80 | 64.10 | 66.70 | +3.60 | +5.71% | 326,000 |
| 2026-07-04 | 62.30 | 64.00 | 62.00 | 63.10 | +1.10 | +1.77% | 169,000 |
| 2026-07-03 | 64.00 | 64.00 | 61.30 | 62.00 | +0.40 | +0.65% | 115,000 |
| 2026-07-02 | 63.30 | 65.00 | 61.00 | 61.60 | -1.60 | -2.53% | 212,000 |
| 2026-07-01 | 59.10 | 63.20 | 59.10 | 63.20 | +5.70 | +9.91% | 379,000 |
| 2026-06-30 | 61.20 | 62.70 | 57.30 | 57.50 | -5.00 | -8.00% | 467,000 |