6805 富世達
上市 ｜ 電子零組件業
收盤價
2600.00
▲+100.00
(+4.00%)
2026-09-25
本益比
55.61
殖利率
0.48%
股價淨值比
21.34
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 2490.00 | 2750.00 | 2475.00 | 2600.00 | +100.00 | +4.00% | 2,550,860 |
| 2026-09-24 | 2500.00 | 2565.00 | 2470.00 | 2500.00 | +85.00 | +3.52% | 1,915,047 |
| 2026-09-23 | 2325.00 | 2445.00 | 2300.00 | 2415.00 | +120.00 | +5.23% | 2,483,339 |
| 2026-09-22 | 2195.00 | 2295.00 | 2155.00 | 2295.00 | +205.00 | +9.81% | 1,519,334 |
| 2026-09-19 | 2095.00 | 2200.00 | 2080.00 | 2090.00 | +45.00 | +2.20% | 1,107,601 |
| 2026-09-18 | 2035.00 | 2070.00 | 2010.00 | 2045.00 | +20.00 | +0.99% | 1,046,754 |
| 2026-09-17 | 2175.00 | 2195.00 | 2010.00 | 2025.00 | -140.00 | -6.47% | 1,303,815 |
| 2026-09-16 | 2095.00 | 2210.00 | 2085.00 | 2165.00 | +15.00 | +0.70% | 917,127 |
| 2026-09-15 | 2135.00 | 2230.00 | 2110.00 | 2150.00 | -40.00 | -1.83% | 1,018,040 |
| 2026-09-12 | 2260.00 | 2310.00 | 2155.00 | 2190.00 | -105.00 | -4.58% | 1,486,989 |
| 2026-09-11 | 2170.00 | 2325.00 | 2155.00 | 2295.00 | +140.00 | +6.50% | 1,576,206 |
| 2026-09-10 | 2235.00 | 2235.00 | 2145.00 | 2155.00 | -110.00 | -4.86% | 325,778 |
| 2026-09-09 | 2260.00 | 2265.00 | 2210.00 | 2265.00 | +65.00 | +2.95% | 536,333 |
| 2026-09-08 | 2150.00 | 2200.00 | 2080.00 | 2200.00 | +105.00 | +5.01% | 564,271 |
| 2026-09-05 | 2130.00 | 2170.00 | 2030.00 | 2095.00 | -15.00 | -0.71% | 870,133 |
| 2026-09-04 | 2240.00 | 2240.00 | 2110.00 | 2110.00 | -175.00 | -7.66% | 1,238,933 |
| 2026-09-03 | 2305.00 | 2320.00 | 2130.00 | 2285.00 | -20.00 | -0.87% | 2,618,566 |
| 2026-09-02 | 2360.00 | 2375.00 | 2230.00 | 2305.00 | -40.00 | -1.71% | 2,864,739 |
| 2026-09-01 | 2265.00 | 2435.00 | 2255.00 | 2345.00 | +120.00 | +5.39% | 3,660,595 |
| 2026-08-29 | 2090.00 | 2225.00 | 2075.00 | 2225.00 | +200.00 | +9.88% | 4,402,453 |
| 2026-08-28 | 1830.00 | 2025.00 | 1825.00 | 2025.00 | +180.00 | +9.76% | 3,229,488 |
| 2026-08-27 | 1680.00 | 1845.00 | 1665.00 | 1845.00 | +135.00 | +7.89% | 1,156,863 |
| 2026-08-26 | 1765.00 | 1765.00 | 1690.00 | 1710.00 | -55.00 | -3.12% | 870,314 |
| 2026-08-25 | 1870.00 | 1875.00 | 1760.00 | 1765.00 | -85.00 | -4.59% | 880,852 |
| 2026-08-22 | 1800.00 | 1875.00 | 1750.00 | 1850.00 | 0.00 | 0.00% | 1,662,518 |
| 2026-08-21 | 1860.00 | 1935.00 | 1770.00 | 1800.00 | -160.00 | -8.16% | 1,866,928 |
| 2026-08-20 | 1950.00 | 1995.00 | 1900.00 | 1960.00 | +35.00 | +1.82% | 2,057,755 |
| 2026-08-19 | 1795.00 | 1950.00 | 1785.00 | 1925.00 | +120.00 | +6.65% | 2,566,805 |
| 2026-08-18 | 1860.00 | 1895.00 | 1785.00 | 1805.00 | -25.00 | -1.37% | 1,183,827 |
| 2026-08-15 | 1850.00 | 1915.00 | 1825.00 | 1830.00 | -5.00 | -0.27% | 2,138,552 |