4590 富田-創
上市 ｜ 電機機械
收盤價
72.40
▼-0.80
(-1.09%)
2026-05-28
本益比
28.50
殖利率
3.18%
股價淨值比
1.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 73.20 | 73.20 | 72.20 | 72.40 | -0.80 | -1.09% | 261,943 |
| 2026-05-27 | 73.20 | 73.20 | 72.20 | 72.40 | -0.80 | -1.09% | 261,943 |
| 2026-05-26 | 74.70 | 75.00 | 73.50 | 74.00 | -0.70 | -0.94% | 179,616 |
| 2026-05-23 | 73.20 | 75.30 | 73.10 | 74.70 | +1.70 | +2.33% | 106,522 |
| 2026-05-22 | 73.20 | 73.20 | 72.80 | 73.00 | -0.20 | -0.27% | 61,495 |
| 2026-05-21 | 74.00 | 75.00 | 73.10 | 73.20 | -0.80 | -1.08% | 159,693 |
| 2026-05-20 | 72.00 | 74.00 | 71.60 | 74.00 | +0.90 | +1.23% | 151,793 |
| 2026-05-19 | 74.40 | 75.00 | 73.10 | 73.10 | -0.50 | -0.68% | 120,688 |
| 2026-05-16 | 75.00 | 75.00 | 73.30 | 73.60 | -1.10 | -1.47% | 149,167 |
| 2026-05-15 | 75.90 | 75.90 | 74.50 | 74.70 | -1.70 | -2.23% | 203,784 |
| 2026-05-14 | 75.80 | 76.70 | 74.50 | 76.40 | +0.60 | +0.79% | 189,347 |
| 2026-05-13 | 77.70 | 77.70 | 74.70 | 75.80 | -2.80 | -3.56% | 325,905 |
| 2026-05-12 | 79.30 | 80.60 | 78.20 | 78.60 | -0.40 | -0.51% | 229,174 |
| 2026-05-09 | 78.60 | 81.50 | 78.20 | 79.00 | +0.80 | +1.02% | 330,101 |
| 2026-05-08 | 80.80 | 81.80 | 77.40 | 78.20 | -1.50 | -1.88% | 476,714 |
| 2026-05-07 | 77.00 | 81.70 | 77.00 | 79.70 | +4.30 | +5.70% | 540,592 |
| 2026-05-06 | 75.00 | 75.40 | 74.00 | 75.40 | +1.10 | +1.48% | 284,118 |
| 2026-05-05 | 74.50 | 74.90 | 72.90 | 74.30 | 0.00 | 0.00% | 196,505 |
| 2026-05-02 | 74.50 | 74.90 | 72.90 | 74.30 | 0.00 | 0.00% | 196,505 |
| 2026-05-01 | 74.00 | 75.60 | 73.90 | 74.30 | +0.40 | +0.54% | 87,928 |
| 2026-04-30 | 72.30 | 75.10 | 71.60 | 73.90 | +1.90 | +2.64% | 79,123 |
| 2026-04-29 | 73.10 | 73.10 | 71.40 | 72.00 | -1.10 | -1.50% | 212,374 |
| 2026-04-28 | 76.30 | 76.80 | 72.80 | 73.10 | -2.20 | -2.92% | 225,026 |
| 2026-04-25 | 78.90 | 78.90 | 74.50 | 75.30 | -3.40 | -4.32% | 366,617 |
| 2026-04-24 | 79.40 | 79.90 | 78.70 | 78.70 | -0.60 | -0.76% | 176,351 |
| 2026-04-23 | 78.80 | 80.20 | 78.40 | 79.30 | +1.10 | +1.41% | 221,701 |
| 2026-04-22 | 77.80 | 79.30 | 77.70 | 78.20 | +0.90 | +1.16% | 234,262 |
| 2026-04-21 | 76.80 | 78.00 | 76.80 | 77.30 | +0.60 | +0.78% | 181,809 |
| 2026-04-18 | 76.00 | 77.50 | 75.70 | 76.70 | +0.60 | +0.79% | 182,388 |
| 2026-04-17 | 77.90 | 77.90 | 75.70 | 76.10 | 0.00 | 0.00% | 200,772 |