8454 富邦媒
上市 ｜ 數位雲端
收盤價
194.00
▼-2.00
(-1.02%)
2026-05-13
本益比
18.51
殖利率
5.15%
股價淨值比
4.97
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 198.00 | 200.00 | 193.00 | 194.00 | -2.00 | -1.02% | 927,666 |
| 2026-05-12 | 191.00 | 198.00 | 190.00 | 196.00 | +7.00 | +3.70% | 1,665,255 |
| 2026-05-09 | 179.50 | 192.00 | 178.50 | 189.00 | +8.50 | +4.71% | 1,578,785 |
| 2026-05-08 | 181.00 | 181.00 | 178.50 | 180.50 | +1.50 | +0.84% | 633,373 |
| 2026-05-07 | 177.00 | 180.50 | 176.50 | 179.00 | +3.00 | +1.70% | 746,687 |
| 2026-05-06 | 172.00 | 177.00 | 170.50 | 176.00 | +5.50 | +3.23% | 812,632 |
| 2026-05-05 | 171.00 | 171.50 | 170.00 | 170.50 | -2.00 | -1.16% | 395,543 |
| 2026-05-02 | 171.00 | 171.50 | 170.00 | 170.50 | -2.00 | -1.16% | 395,543 |
| 2026-05-01 | 172.50 | 173.50 | 170.00 | 172.50 | +0.50 | +0.29% | 518,469 |
| 2026-04-30 | 171.00 | 172.50 | 169.00 | 172.00 | +2.00 | +1.18% | 623,385 |
| 2026-04-29 | 169.50 | 170.50 | 168.00 | 170.00 | 0.00 | 0.00% | 486,864 |
| 2026-04-28 | 173.00 | 173.50 | 169.50 | 170.00 | -2.50 | -1.45% | 695,440 |
| 2026-04-25 | 176.00 | 176.00 | 172.50 | 172.50 | -3.50 | -1.99% | 641,414 |
| 2026-04-24 | 175.50 | 177.00 | 174.00 | 176.00 | +1.00 | +0.57% | 320,982 |
| 2026-04-23 | 177.00 | 177.50 | 175.00 | 175.00 | +0.50 | +0.29% | 308,467 |
| 2026-04-22 | 176.00 | 177.50 | 174.00 | 174.50 | -1.00 | -0.57% | 686,407 |
| 2026-04-21 | 179.50 | 181.00 | 175.50 | 175.50 | -4.00 | -2.23% | 661,236 |
| 2026-04-18 | 180.00 | 183.00 | 179.50 | 179.50 | +1.00 | +0.56% | 500,620 |
| 2026-04-17 | 182.00 | 183.50 | 178.00 | 178.50 | -3.50 | -1.92% | 600,452 |
| 2026-04-16 | 181.00 | 182.00 | 180.50 | 182.00 | +1.50 | +0.83% | 319,018 |
| 2026-04-15 | 181.50 | 181.50 | 177.00 | 180.50 | -1.50 | -0.82% | 531,809 |
| 2026-04-14 | 182.00 | 184.00 | 180.50 | 182.00 | +0.50 | +0.28% | 469,474 |
| 2026-04-11 | 180.50 | 181.50 | 178.50 | 181.50 | -0.50 | -0.27% | 289,821 |
| 2026-04-10 | 180.50 | 182.50 | 180.00 | 182.00 | +3.00 | +1.68% | 349,089 |
| 2026-04-09 | 181.00 | 182.50 | 177.50 | 179.00 | -2.00 | -1.10% | 346,524 |
| 2026-04-08 | 180.50 | 182.00 | 179.50 | 181.00 | +1.00 | +0.56% | 281,688 |
| 2026-04-07 | 180.50 | 182.00 | 179.50 | 181.00 | +1.00 | +0.56% | 281,688 |
| 2026-04-04 | 180.50 | 182.00 | 179.50 | 181.00 | +1.00 | +0.56% | 281,688 |
| 2026-04-03 | 181.00 | 181.50 | 179.50 | 180.00 | +3.00 | +1.69% | 295,285 |
| 2026-04-02 | 180.00 | 182.00 | 176.50 | 177.00 | -4.50 | -2.48% | 343,028 |