3580 友威科
上櫃 ｜ 其他電子業
收盤價
69.90
▲+0.20
(+0.29%)
2026-04-04
本益比
36.03
殖利率
0.00%
股價淨值比
2.68
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 70.20 | 72.10 | 69.70 | 69.90 | +0.20 | +0.29% | 531,000 |
| 2026-04-03 | 70.20 | 72.10 | 69.70 | 69.90 | +0.20 | +0.29% | 531,000 |
| 2026-04-02 | 71.00 | 72.30 | 69.70 | 69.70 | +0.60 | +0.87% | 600,000 |
| 2026-04-01 | 71.20 | 72.90 | 68.50 | 69.10 | -2.30 | -3.22% | 864,000 |
| 2026-03-31 | 71.20 | 72.20 | 69.50 | 71.40 | -1.10 | -1.52% | 596,000 |
| 2026-03-28 | 75.00 | 76.30 | 72.50 | 72.50 | -4.40 | -5.72% | 1,127,000 |
| 2026-03-27 | 75.00 | 76.30 | 72.50 | 72.50 | -4.40 | -5.72% | 1,140,506 |
| 2026-03-26 | 74.20 | 77.50 | 73.50 | 76.90 | +2.90 | +3.92% | 1,703,571 |
| 2026-03-25 | 72.50 | 75.70 | 72.20 | 74.00 | +3.00 | +4.23% | 1,065,400 |
| 2026-03-24 | 78.30 | 78.30 | 71.00 | 71.00 | -4.80 | -6.33% | 2,331,243 |
| 2026-03-23 | 69.00 | 78.50 | 67.90 | 75.80 | +4.40 | +6.16% | 4,176,258 |
| 2026-03-20 | 70.90 | 73.00 | 70.00 | 71.40 | +0.60 | +0.85% | 608,972 |
| 2026-03-19 | 71.50 | 71.70 | 70.00 | 70.80 | -0.60 | -0.84% | 428,528 |
| 2026-03-18 | 72.00 | 72.40 | 70.50 | 71.40 | +0.10 | +0.14% | 536,095 |
| 2026-03-17 | 72.40 | 73.50 | 71.20 | 71.30 | -0.30 | -0.42% | 1,025,534 |
| 2026-03-16 | 70.80 | 72.20 | 69.80 | 71.60 | +0.80 | +1.13% | 919,781 |
| 2026-03-13 | 70.00 | 71.60 | 68.90 | 70.80 | -0.20 | -0.28% | 577,850 |
| 2026-03-12 | 69.50 | 71.70 | 69.20 | 71.00 | +1.10 | +1.57% | 932,289 |
| 2026-03-11 | 67.70 | 70.60 | 67.70 | 69.90 | +1.80 | +2.64% | 818,844 |
| 2026-03-10 | 65.50 | - | - | 68.10 | - | -% | 0 |
| 2026-03-09 | 65.00 | - | - | 63.70 | - | -% | 0 |
| 2026-03-06 | 64.90 | 68.70 | 64.60 | 68.30 | +3.40 | +5.24% | 495,990 |
| 2026-03-05 | 63.40 | 66.10 | 63.40 | 64.90 | +2.70 | +4.34% | 421,535 |
| 2026-03-04 | 65.40 | 65.50 | 61.80 | 62.20 | -4.80 | -7.16% | 642,277 |
| 2026-03-03 | 69.10 | 71.20 | 67.00 | 67.00 | -2.00 | -2.90% | 521,926 |
| 2026-03-02 | 67.60 | 69.90 | 67.60 | 69.00 | -0.50 | -0.72% | 357,318 |
| 2026-02-26 | 69.70 | 72.30 | 69.10 | 69.50 | -0.40 | -0.57% | 828,820 |
| 2026-02-25 | 68.00 | 70.80 | 67.40 | 69.90 | +2.70 | +4.02% | 860,067 |
| 2026-02-24 | 66.80 | 67.60 | 66.40 | 67.20 | +0.40 | +0.60% | 279,791 |
| 2026-02-23 | 67.30 | 67.40 | 64.50 | 66.80 | +1.00 | +1.52% | 557,596 |