4590 富田-創
上市 ｜ 電機機械
收盤價
72.30
▼-2.00
(-2.69%)
2026-04-04
本益比
26.68
殖利率
3.18%
股價淨值比
1.12
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 74.30 | 74.50 | 72.20 | 72.30 | -2.00 | -2.69% | 144,528 |
| 2026-04-03 | 73.70 | 74.40 | 72.60 | 74.30 | +2.40 | +3.34% | 95,437 |
| 2026-04-02 | 73.50 | 73.50 | 70.50 | 71.90 | -1.60 | -2.18% | 123,881 |
| 2026-04-01 | 73.00 | 74.10 | 72.20 | 73.50 | +0.50 | +0.68% | 83,652 |
| 2026-03-31 | 73.00 | 74.10 | 72.20 | 73.50 | +0.50 | +0.68% | 83,652 |
| 2026-03-28 | 73.00 | 73.60 | 72.50 | 73.00 | -1.30 | -1.75% | 106,587 |
| 2026-03-18 | 79.50 | - | - | 77.50 | - | -% | 0 |
| 2026-03-17 | 80.00 | - | - | 79.00 | - | -% | 0 |
| 2026-03-16 | 76.50 | - | - | 77.80 | - | -% | 0 |
| 2026-03-13 | 71.00 | - | - | 70.80 | - | -% | 0 |
| 2026-03-12 | 72.60 | - | - | 72.20 | - | -% | 0 |
| 2026-03-11 | 72.00 | - | - | 72.60 | - | -% | 0 |
| 2026-03-10 | 73.50 | - | - | 72.00 | - | -% | 0 |
| 2026-03-09 | 74.60 | - | - | 73.20 | - | -% | 0 |
| 2026-03-06 | 77.20 | - | - | 76.70 | - | -% | 0 |
| 2026-03-05 | 75.60 | - | - | 77.60 | - | -% | 0 |
| 2026-03-04 | 78.00 | - | - | 75.60 | - | -% | 0 |
| 2026-03-03 | 80.30 | - | - | 79.00 | - | -% | 0 |
| 2026-03-02 | 82.80 | - | - | 80.50 | - | -% | 0 |
| 2026-02-26 | 79.10 | 82.30 | 79.10 | 81.10 | +2.20 | +2.79% | 275,271 |
| 2026-02-25 | 77.70 | 79.80 | 77.00 | 78.90 | +1.20 | +1.54% | 211,822 |
| 2026-02-24 | 78.50 | 78.50 | 77.10 | 77.70 | -0.80 | -1.02% | 207,251 |
| 2026-02-23 | 77.40 | 79.80 | 77.40 | 78.50 | +1.20 | +1.55% | 96,785 |
| 2026-02-11 | 78.00 | 78.30 | 77.10 | 77.30 | -1.30 | -1.65% | 276,849 |
| 2026-02-10 | 78.50 | 79.30 | 78.30 | 78.60 | -0.90 | -1.13% | 92,848 |
| 2026-02-09 | 79.10 | 80.00 | 78.10 | 79.50 | +1.40 | +1.79% | 101,528 |
| 2026-02-06 | 79.10 | 79.30 | 78.00 | 78.10 | -1.90 | -2.38% | 207,600 |
| 2026-02-05 | 80.90 | 80.90 | 79.00 | 80.00 | -0.90 | -1.11% | 178,312 |
| 2026-02-04 | 81.40 | 81.40 | 80.20 | 80.90 | -0.50 | -0.61% | 262,275 |
| 2026-02-03 | 82.20 | 82.90 | 80.20 | 81.40 | +0.40 | +0.49% | 234,991 |