7718 友鋮
上櫃 ｜ 電機機械
收盤價
45.80
▼-0.20
(-0.43%)
2026-09-25
本益比
8.30
殖利率
0.00%
股價淨值比
1.34
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 45.60 | 45.80 | 45.60 | 45.80 | -0.20 | -0.43% | 7,000 |
| 2026-09-24 | 46.75 | 46.75 | 45.70 | 46.00 | +0.35 | +0.77% | 24,000 |
| 2026-09-23 | 46.95 | 46.95 | 45.65 | 45.65 | -0.20 | -0.44% | 44,000 |
| 2026-09-22 | 46.05 | 46.15 | 45.85 | 45.85 | -0.05 | -0.11% | 32,000 |
| 2026-09-19 | 46.00 | 46.15 | 45.80 | 45.90 | -0.10 | -0.22% | 30,000 |
| 2026-09-18 | 46.05 | 46.05 | 46.00 | 46.00 | 0.00 | 0.00% | 12,000 |
| 2026-09-17 | 46.10 | 46.10 | 46.00 | 46.00 | 0.00 | 0.00% | 11,000 |
| 2026-09-16 | 46.25 | 46.50 | 46.00 | 46.00 | 0.00 | 0.00% | 11,000 |
| 2026-09-15 | 45.80 | 46.00 | 45.80 | 46.00 | -0.20 | -0.43% | 15,000 |
| 2026-09-12 | 46.25 | 46.25 | 46.20 | 46.20 | -0.05 | -0.11% | 35,000 |
| 2026-09-11 | 46.55 | 46.55 | 46.25 | 46.25 | -0.30 | -0.64% | 15,000 |
| 2026-09-10 | 46.60 | 46.60 | 46.20 | 46.55 | -0.05 | -0.11% | 15,000 |
| 2026-09-09 | 46.60 | 46.60 | 46.50 | 46.60 | 0.00 | 0.00% | 22,000 |
| 2026-09-08 | 47.45 | 47.45 | 46.50 | 46.60 | +0.10 | +0.22% | 50,000 |
| 2026-09-05 | 46.65 | 46.90 | 46.50 | 46.50 | -0.35 | -0.75% | 21,000 |
| 2026-09-04 | 46.85 | 46.85 | 46.80 | 46.85 | -0.60 | -1.26% | 13,000 |
| 2026-09-03 | 47.00 | 47.45 | 46.95 | 47.45 | +0.45 | +0.96% | 14,000 |
| 2026-09-02 | 47.15 | 47.15 | 47.00 | 47.00 | -0.15 | -0.32% | 31,000 |
| 2026-09-01 | 47.15 | 47.30 | 47.15 | 47.15 | 0.00 | 0.00% | 14,000 |
| 2026-08-29 | 47.40 | 47.50 | 47.15 | 47.15 | -0.15 | -0.32% | 16,000 |
| 2026-08-28 | 47.90 | 47.90 | 47.05 | 47.30 | -0.05 | -0.11% | 28,000 |
| 2026-08-27 | 47.60 | 47.80 | 46.90 | 47.35 | +0.35 | +0.74% | 32,000 |
| 2026-08-26 | 47.00 | 47.50 | 46.80 | 47.00 | -0.35 | -0.74% | 15,000 |
| 2026-08-25 | 47.90 | 48.00 | 47.25 | 47.35 | 0.00 | 0.00% | 17,000 |
| 2026-08-22 | 47.40 | 47.65 | 47.30 | 47.35 | -0.35 | -0.73% | 14,000 |
| 2026-08-21 | 48.10 | 48.20 | 47.70 | 47.70 | -0.15 | -0.31% | 30,000 |
| 2026-08-20 | 48.00 | 48.20 | 47.60 | 47.85 | +0.55 | +1.16% | 45,000 |
| 2026-08-19 | 47.30 | 47.30 | 47.00 | 47.30 | -0.50 | -1.05% | 10,000 |
| 2026-08-18 | 48.00 | 48.20 | 47.45 | 47.80 | -0.20 | -0.42% | 15,000 |
| 2026-08-15 | 47.75 | 48.15 | 47.75 | 48.00 | +0.25 | +0.52% | 38,000 |