5489 彩富
上櫃 ｜ 其他電子業
收盤價
44.00
▲+1.25
(+2.92%)
2026-09-25
本益比
21.05
殖利率
0.00%
股價淨值比
1.94
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 42.50 | 44.80 | 42.20 | 44.00 | +1.25 | +2.92% | 108,000 |
| 2026-09-24 | 43.35 | 43.85 | 42.40 | 42.75 | -0.45 | -1.04% | 63,000 |
| 2026-09-23 | 46.50 | 46.60 | 43.00 | 43.20 | -2.15 | -4.74% | 268,000 |
| 2026-09-22 | 42.35 | 45.35 | 42.35 | 45.35 | +4.10 | +9.94% | 269,000 |
| 2026-09-19 | 40.10 | 41.50 | 40.10 | 41.25 | +0.35 | +0.86% | 21,000 |
| 2026-09-18 | 40.40 | 41.00 | 40.40 | 40.90 | +0.50 | +1.24% | 25,000 |
| 2026-09-17 | 40.55 | 42.90 | 39.80 | 40.40 | +1.00 | +2.54% | 76,000 |
| 2026-09-16 | 39.95 | 39.95 | 39.25 | 39.40 | -0.95 | -2.35% | 47,000 |
| 2026-09-15 | 40.25 | 40.35 | 39.05 | 40.35 | -0.15 | -0.37% | 42,000 |
| 2026-09-12 | 40.70 | 41.55 | 40.50 | 40.50 | -0.45 | -1.10% | 25,000 |
| 2026-09-11 | 41.00 | 41.40 | 40.80 | 40.95 | -0.10 | -0.24% | 10,000 |
| 2026-09-10 | 41.70 | 41.70 | 40.65 | 41.05 | +0.40 | +0.98% | 15,000 |
| 2026-09-09 | 41.30 | 41.35 | 40.55 | 40.65 | -0.60 | -1.45% | 21,000 |
| 2026-09-08 | 41.00 | 41.35 | 41.00 | 41.25 | -0.15 | -0.36% | 19,000 |
| 2026-09-05 | 41.75 | 41.75 | 40.65 | 41.40 | +0.30 | +0.73% | 45,000 |
| 2026-09-04 | 41.40 | 41.60 | 41.00 | 41.10 | -0.75 | -1.79% | 31,000 |
| 2026-09-03 | 42.00 | 42.05 | 41.25 | 41.85 | +0.30 | +0.72% | 43,000 |
| 2026-09-02 | 41.20 | 41.55 | 40.70 | 41.55 | +0.40 | +0.97% | 60,000 |
| 2026-09-01 | 41.15 | 41.65 | 41.00 | 41.15 | -0.15 | -0.36% | 35,000 |
| 2026-08-29 | 41.50 | 41.85 | 41.30 | 41.30 | +0.20 | +0.49% | 37,000 |
| 2026-08-28 | 41.25 | 42.05 | 41.10 | 41.10 | -0.15 | -0.36% | 46,000 |
| 2026-08-27 | 41.50 | 41.50 | 41.10 | 41.25 | +0.20 | +0.49% | 23,000 |
| 2026-08-26 | 40.45 | 41.35 | 40.30 | 41.05 | +0.05 | +0.12% | 38,000 |
| 2026-08-25 | 41.60 | 41.80 | 40.80 | 41.00 | -1.25 | -2.96% | 96,000 |
| 2026-08-22 | 41.75 | 42.30 | 41.65 | 42.25 | +0.65 | +1.56% | 30,000 |
| 2026-08-21 | 41.20 | 42.30 | 41.20 | 41.60 | +0.30 | +0.73% | 49,000 |
| 2026-08-20 | 42.00 | 42.50 | 40.85 | 41.30 | 0.00 | 0.00% | 104,000 |
| 2026-08-19 | 43.25 | 44.80 | 43.25 | 44.40 | +1.20 | +2.78% | 109,000 |
| 2026-08-18 | 42.50 | 45.65 | 42.50 | 43.20 | +0.95 | +2.25% | 156,000 |
| 2026-08-15 | 42.45 | 42.45 | 41.90 | 42.25 | -0.15 | -0.35% | 36,000 |