8454 富邦媒
上市 ｜ 數位雲端
收盤價
239.00
▼-5.50
(-2.25%)
2026-09-26
本益比
23.00
殖利率
4.18%
股價淨值比
7.63
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 243.50 | 243.50 | 238.50 | 239.00 | -5.50 | -2.25% | 246,679 |
| 2026-09-25 | 241.00 | 244.50 | 240.50 | 244.50 | +3.50 | +1.45% | 314,826 |
| 2026-09-24 | 249.50 | 249.50 | 240.00 | 241.00 | -5.50 | -2.23% | 432,051 |
| 2026-09-23 | 246.50 | 250.00 | 245.00 | 246.50 | -2.50 | -1.00% | 350,863 |
| 2026-09-22 | 251.00 | 252.00 | 247.00 | 249.00 | 0.00 | 0.00% | 528,415 |
| 2026-09-19 | 242.50 | 249.00 | 242.50 | 249.00 | +6.00 | +2.47% | 353,251 |
| 2026-09-18 | 243.00 | 244.00 | 239.00 | 243.00 | +1.00 | +0.41% | 235,747 |
| 2026-09-17 | 242.00 | 245.00 | 241.00 | 242.00 | -3.00 | -1.22% | 335,448 |
| 2026-09-16 | 241.00 | 245.50 | 237.50 | 245.00 | +4.00 | +1.66% | 448,426 |
| 2026-09-15 | 233.50 | 245.00 | 233.50 | 241.00 | +7.00 | +2.99% | 674,132 |
| 2026-09-12 | 237.50 | 237.50 | 234.00 | 234.00 | -4.50 | -1.89% | 338,663 |
| 2026-09-11 | 239.00 | 241.00 | 237.00 | 238.50 | -1.00 | -0.42% | 300,049 |
| 2026-09-10 | 244.50 | 245.50 | 239.50 | 239.50 | -2.50 | -1.03% | 194,492 |
| 2026-09-09 | 246.00 | 246.00 | 239.50 | 242.00 | -3.00 | -1.22% | 309,355 |
| 2026-09-08 | 239.00 | 246.00 | 237.00 | 245.00 | +7.00 | +2.94% | 395,847 |
| 2026-09-05 | 246.50 | 246.50 | 238.00 | 238.00 | -5.00 | -2.06% | 459,453 |
| 2026-09-04 | 246.00 | 246.00 | 241.50 | 243.00 | -4.00 | -1.62% | 396,645 |
| 2026-09-03 | 247.00 | 249.00 | 245.00 | 247.00 | 0.00 | 0.00% | 275,198 |
| 2026-09-02 | 250.00 | 250.00 | 246.00 | 247.00 | -3.00 | -1.20% | 277,751 |
| 2026-09-01 | 253.50 | 254.50 | 250.00 | 250.00 | -5.50 | -2.15% | 308,861 |
| 2026-08-29 | 254.50 | 257.50 | 251.50 | 255.50 | +0.50 | +0.20% | 316,108 |
| 2026-08-28 | 250.00 | 258.50 | 250.00 | 255.00 | +3.50 | +1.39% | 402,061 |
| 2026-08-27 | 251.00 | 252.50 | 247.00 | 251.50 | +0.50 | +0.20% | 255,806 |
| 2026-08-26 | 250.00 | 252.00 | 248.00 | 251.00 | +0.50 | +0.20% | 264,721 |
| 2026-08-25 | 254.00 | 254.00 | 248.00 | 250.50 | -3.50 | -1.38% | 493,471 |
| 2026-08-22 | 263.50 | 263.50 | 254.00 | 254.00 | -4.50 | -1.74% | 414,737 |
| 2026-08-21 | 258.00 | 262.00 | 255.50 | 258.50 | +0.50 | +0.19% | 314,966 |
| 2026-08-20 | 262.00 | 262.50 | 256.00 | 258.00 | -4.00 | -1.53% | 438,167 |
| 2026-08-19 | 262.00 | 263.00 | 258.00 | 262.00 | -0.50 | -0.19% | 347,642 |
| 2026-08-18 | 266.00 | 267.50 | 261.00 | 262.50 | -3.50 | -1.32% | 406,812 |