6805 富世達
上市 ｜ 電子零組件業
收盤價
1750.00
▼-55.00
(-3.05%)
2026-06-27
本益比
44.67
殖利率
0.71%
股價淨值比
16.16
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 1820.00 | 1865.00 | 1750.00 | 1750.00 | -55.00 | -3.05% | 949,885 |
| 2026-06-26 | 1750.00 | 1830.00 | 1730.00 | 1805.00 | +40.00 | +2.27% | 782,503 |
| 2026-06-25 | 1820.00 | 1840.00 | 1760.00 | 1765.00 | -55.00 | -3.02% | 681,733 |
| 2026-06-24 | 1775.00 | 1830.00 | 1750.00 | 1820.00 | +65.00 | +3.70% | 1,121,658 |
| 2026-06-23 | 1745.00 | 1765.00 | 1720.00 | 1755.00 | +40.00 | +2.33% | 873,086 |
| 2026-06-20 | 1745.00 | 1765.00 | 1720.00 | 1755.00 | +40.00 | +2.33% | 873,086 |
| 2026-06-19 | 1710.00 | 1760.00 | 1690.00 | 1715.00 | -10.00 | -0.58% | 1,053,089 |
| 2026-06-18 | 1740.00 | 1765.00 | 1720.00 | 1725.00 | -10.00 | -0.58% | 1,041,431 |
| 2026-06-17 | 1880.00 | 1880.00 | 1735.00 | 1735.00 | -90.00 | -4.93% | 2,232,001 |
| 2026-06-16 | 1805.00 | 1855.00 | 1745.00 | 1825.00 | +75.00 | +4.29% | 1,758,662 |
| 2026-06-13 | 1700.00 | 1790.00 | 1690.00 | 1750.00 | -5.00 | -0.28% | 1,000,226 |
| 2026-06-12 | 1890.00 | 1900.00 | 1755.00 | 1755.00 | -195.00 | -10.00% | 2,532,457 |
| 2026-06-11 | 1900.00 | 1950.00 | 1850.00 | 1950.00 | +55.00 | +2.90% | 1,733,687 |
| 2026-06-10 | 1760.00 | 1935.00 | 1760.00 | 1895.00 | -55.00 | -2.82% | 1,291,612 |
| 2026-06-09 | 1925.00 | 2065.00 | 1890.00 | 1950.00 | -35.00 | -1.76% | 1,437,459 |
| 2026-06-06 | 2020.00 | 2055.00 | 1955.00 | 1985.00 | -100.00 | -4.80% | 1,191,740 |
| 2026-06-05 | 2020.00 | 2055.00 | 1955.00 | 1985.00 | -100.00 | -4.80% | 1,191,740 |
| 2026-06-04 | 2150.00 | 2245.00 | 2100.00 | 2190.00 | +70.00 | +3.30% | 4,685,723 |
| 2026-06-03 | 2040.00 | 2120.00 | 2040.00 | 2120.00 | +190.00 | +9.84% | 2,968,078 |
| 2026-06-02 | 1835.00 | 1940.00 | 1800.00 | 1930.00 | +165.00 | +9.35% | 4,063,304 |
| 2026-05-30 | 1765.00 | 1865.00 | 1730.00 | 1765.00 | +25.00 | +1.44% | 3,125,907 |
| 2026-05-29 | 1805.00 | 1840.00 | 1720.00 | 1740.00 | -45.00 | -2.52% | 1,613,118 |
| 2026-05-28 | 1750.00 | 1820.00 | 1705.00 | 1785.00 | +40.00 | +2.29% | 2,439,880 |
| 2026-05-27 | 1750.00 | 1820.00 | 1705.00 | 1785.00 | +40.00 | +2.29% | 2,439,880 |
| 2026-05-26 | 1830.00 | 1845.00 | 1785.00 | 1795.00 | -15.00 | -0.83% | 989,339 |
| 2026-05-23 | 1770.00 | 1810.00 | 1755.00 | 1810.00 | +90.00 | +5.23% | 759,562 |
| 2026-05-22 | 1770.00 | 1810.00 | 1710.00 | 1720.00 | -50.00 | -2.82% | 1,087,686 |
| 2026-05-21 | 1735.00 | 1815.00 | 1695.00 | 1770.00 | +35.00 | +2.02% | 1,131,323 |
| 2026-05-20 | 1700.00 | 1745.00 | 1645.00 | 1735.00 | 0.00 | 0.00% | 981,759 |
| 2026-05-19 | 1820.00 | 1840.00 | 1725.00 | 1735.00 | -45.00 | -2.53% | 1,692,195 |