8454 富邦媒
上市 ｜ 數位雲端
收盤價
274.50
▼-9.00
(-3.17%)
2026-08-12
本益比
26.42
殖利率
3.64%
股價淨值比
8.76
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-12 | 295.00 | 295.50 | 272.50 | 274.50 | -9.00 | -3.17% | 2,664,217 |
| 2026-08-11 | 262.00 | 283.50 | 261.00 | 283.50 | +25.50 | +9.88% | 1,055,068 |
| 2026-08-08 | 258.50 | 261.50 | 255.00 | 258.00 | -3.50 | -1.34% | 495,828 |
| 2026-08-07 | 258.00 | 265.50 | 255.50 | 261.50 | +8.00 | +3.16% | 1,131,478 |
| 2026-08-06 | 243.00 | 254.00 | 241.50 | 253.50 | +6.00 | +2.42% | 724,551 |
| 2026-08-05 | 242.00 | 250.00 | 236.50 | 247.50 | +2.00 | +0.81% | 678,972 |
| 2026-08-04 | 252.00 | 260.50 | 244.00 | 245.50 | -1.00 | -0.41% | 1,549,412 |
| 2026-08-01 | 251.00 | 251.50 | 230.00 | 246.50 | -4.00 | -1.60% | 2,148,966 |
| 2026-07-31 | 242.50 | 250.50 | 238.50 | 250.50 | +12.00 | +5.03% | 1,583,662 |
| 2026-07-30 | 242.00 | 244.00 | 237.50 | 238.50 | -6.00 | -2.45% | 516,252 |
| 2026-07-29 | 240.00 | 244.50 | 235.50 | 244.50 | +6.00 | +2.52% | 640,121 |
| 2026-07-28 | 244.00 | 244.00 | 235.00 | 238.50 | -6.00 | -2.45% | 748,976 |
| 2026-07-25 | 251.50 | 251.50 | 240.00 | 244.50 | -3.50 | -1.41% | 999,244 |
| 2026-07-24 | 253.50 | 260.00 | 246.50 | 248.00 | -2.00 | -0.80% | 756,136 |
| 2026-07-23 | 251.50 | 255.50 | 248.50 | 250.00 | -3.50 | -1.38% | 662,715 |
| 2026-07-22 | 262.00 | 263.00 | 252.00 | 253.50 | -0.50 | -0.20% | 795,106 |
| 2026-07-21 | 264.00 | 266.50 | 253.00 | 254.00 | -13.50 | -5.05% | 967,959 |
| 2026-07-18 | 264.00 | 271.50 | 264.00 | 267.50 | +1.50 | +0.56% | 603,330 |
| 2026-07-17 | 265.50 | 271.50 | 262.50 | 266.00 | +3.50 | +1.33% | 805,325 |
| 2026-07-16 | 262.00 | 264.00 | 253.50 | 262.50 | +0.50 | +0.19% | 999,626 |
| 2026-07-15 | 269.50 | 270.00 | 260.00 | 262.00 | -6.00 | -2.24% | 949,384 |
| 2026-07-14 | 274.00 | 274.00 | 265.50 | 268.00 | -3.00 | -1.11% | 503,313 |
| 2026-07-11 | 274.00 | 274.00 | 265.50 | 268.00 | -3.00 | -1.11% | 503,313 |
| 2026-07-10 | 273.00 | 278.50 | 270.00 | 271.00 | -0.50 | -0.18% | 566,488 |
| 2026-07-09 | 281.50 | 283.00 | 269.00 | 271.50 | -9.50 | -3.38% | 1,220,053 |
| 2026-07-08 | 297.00 | 297.00 | 280.50 | 281.00 | -12.00 | -4.10% | 1,436,055 |
| 2026-07-07 | 283.50 | 295.50 | 280.00 | 293.00 | +12.00 | +4.27% | 1,776,836 |
| 2026-07-04 | 275.00 | 291.50 | 275.00 | 281.00 | +5.00 | +1.81% | 2,459,249 |
| 2026-07-03 | 299.50 | 299.50 | 275.50 | 276.00 | -21.50 | -7.23% | 2,438,847 |
| 2026-07-02 | 304.00 | 307.00 | 291.00 | 297.50 | -6.50 | -2.14% | 2,670,210 |