6805 富世達
上市 ｜ 電子零組件業
收盤價
1670.00
▼-90.00
(-5.11%)
2026-08-11
本益比
42.62
殖利率
0.75%
股價淨值比
15.42
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 1790.00 | 1825.00 | 1645.00 | 1670.00 | -90.00 | -5.11% | 3,125,359 |
| 2026-08-08 | 1650.00 | 1760.00 | 1635.00 | 1760.00 | +160.00 | +10.00% | 3,155,349 |
| 2026-08-07 | 1720.00 | 1725.00 | 1570.00 | 1600.00 | +10.00 | +0.63% | 3,251,236 |
| 2026-08-06 | 1490.00 | 1615.00 | 1490.00 | 1590.00 | +120.00 | +8.16% | 1,919,276 |
| 2026-08-05 | 1340.00 | 1485.00 | 1340.00 | 1470.00 | +120.00 | +8.89% | 1,302,742 |
| 2026-08-04 | 1350.00 | 1350.00 | 1335.00 | 1350.00 | +120.00 | +9.76% | 547,141 |
| 2026-08-01 | 1240.00 | 1295.00 | 1205.00 | 1230.00 | -35.00 | -2.77% | 1,070,886 |
| 2026-07-31 | 1365.00 | 1400.00 | 1210.00 | 1265.00 | -75.00 | -5.60% | 1,723,417 |
| 2026-07-30 | 1350.00 | 1400.00 | 1335.00 | 1340.00 | -115.00 | -7.90% | 1,282,202 |
| 2026-07-29 | 1410.00 | 1455.00 | 1360.00 | 1455.00 | +45.00 | +3.19% | 567,312 |
| 2026-07-28 | 1420.00 | 1475.00 | 1405.00 | 1410.00 | -45.00 | -3.09% | 794,565 |
| 2026-07-25 | 1415.00 | 1475.00 | 1415.00 | 1455.00 | +60.00 | +4.30% | 1,520,944 |
| 2026-07-24 | 1470.00 | 1470.00 | 1390.00 | 1395.00 | -20.00 | -1.41% | 607,834 |
| 2026-07-23 | 1325.00 | 1425.00 | 1325.00 | 1415.00 | +110.00 | +8.43% | 987,450 |
| 2026-07-22 | 1370.00 | 1370.00 | 1270.00 | 1305.00 | -40.00 | -2.97% | 746,098 |
| 2026-07-21 | 1350.00 | 1440.00 | 1340.00 | 1345.00 | -70.00 | -4.95% | 967,492 |
| 2026-07-18 | 1370.00 | 1435.00 | 1370.00 | 1415.00 | +20.00 | +1.43% | 717,436 |
| 2026-07-17 | 1355.00 | 1415.00 | 1335.00 | 1395.00 | +75.00 | +5.68% | 803,264 |
| 2026-07-16 | 1375.00 | 1405.00 | 1270.00 | 1320.00 | -90.00 | -6.38% | 1,063,377 |
| 2026-07-15 | 1465.00 | 1485.00 | 1395.00 | 1410.00 | -50.00 | -3.42% | 768,579 |
| 2026-07-14 | 1420.00 | 1520.00 | 1385.00 | 1460.00 | +65.00 | +4.66% | 1,916,683 |
| 2026-07-11 | 1420.00 | 1520.00 | 1385.00 | 1460.00 | +65.00 | +4.66% | 1,916,683 |
| 2026-07-10 | 1495.00 | 1495.00 | 1345.00 | 1395.00 | -95.00 | -6.38% | 3,453,416 |
| 2026-07-09 | 1570.00 | 1630.00 | 1470.00 | 1490.00 | -80.00 | -5.10% | 1,546,696 |
| 2026-07-08 | 1645.00 | 1650.00 | 1560.00 | 1570.00 | -60.00 | -3.68% | 1,609,422 |
| 2026-07-07 | 1660.00 | 1700.00 | 1615.00 | 1630.00 | -40.00 | -2.40% | 1,001,166 |
| 2026-07-04 | 1640.00 | 1700.00 | 1615.00 | 1670.00 | -30.00 | -1.76% | 1,397,961 |
| 2026-07-03 | 1710.00 | 1745.00 | 1680.00 | 1700.00 | +20.00 | +1.19% | 700,874 |
| 2026-07-02 | 1570.00 | 1725.00 | 1570.00 | 1680.00 | +55.00 | +3.38% | 1,259,999 |
| 2026-07-01 | 1660.00 | 1690.00 | 1610.00 | 1625.00 | -15.00 | -0.91% | 587,218 |