4904 遠傳
上市 ｜ 通信網路業
收盤價
94.00
▼-0.20
(-0.21%)
2026-05-28
本益比
23.86
殖利率
4.05%
股價淨值比
3.54
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 94.50 | 95.50 | 94.00 | 94.00 | -0.20 | -0.21% | 8,953,533 |
| 2026-05-27 | 94.50 | 95.50 | 94.00 | 94.00 | -0.20 | -0.21% | 8,953,533 |
| 2026-05-26 | 95.70 | 96.70 | 94.70 | 95.50 | -0.20 | -0.21% | 8,262,621 |
| 2026-05-23 | 97.20 | 97.50 | 95.70 | 95.70 | -1.40 | -1.44% | 8,184,583 |
| 2026-05-22 | 98.10 | 99.40 | 97.00 | 97.10 | -0.90 | -0.92% | 7,124,148 |
| 2026-05-21 | 96.90 | 99.50 | 96.70 | 98.00 | +1.20 | +1.24% | 6,065,499 |
| 2026-05-20 | 98.30 | 98.90 | 96.80 | 96.80 | -1.50 | -1.53% | 3,107,480 |
| 2026-05-19 | 98.10 | 99.50 | 97.90 | 98.30 | +0.20 | +0.20% | 4,328,516 |
| 2026-05-16 | 96.00 | 98.50 | 96.00 | 98.10 | +1.20 | +1.24% | 6,144,417 |
| 2026-05-15 | 96.20 | 97.40 | 95.20 | 96.90 | +1.40 | +1.47% | 4,767,332 |
| 2026-05-14 | 96.50 | 97.10 | 95.50 | 95.50 | -0.70 | -0.73% | 3,721,182 |
| 2026-05-13 | 96.30 | 96.90 | 95.90 | 96.20 | +0.30 | +0.31% | 2,828,872 |
| 2026-05-12 | 95.50 | 96.40 | 94.80 | 95.90 | +0.50 | +0.52% | 8,954,831 |
| 2026-05-09 | 96.00 | 96.30 | 95.30 | 95.40 | +0.30 | +0.32% | 5,049,092 |
| 2026-05-08 | 96.80 | 96.80 | 95.10 | 95.10 | -0.70 | -0.73% | 5,452,066 |
| 2026-05-07 | 94.80 | 96.20 | 94.20 | 95.80 | +1.50 | +1.59% | 4,047,704 |
| 2026-05-06 | 95.30 | 95.50 | 94.00 | 94.30 | -0.20 | -0.21% | 7,425,790 |
| 2026-05-05 | 96.10 | 96.60 | 94.10 | 94.50 | -1.50 | -1.56% | 6,550,291 |
| 2026-05-02 | 96.10 | 96.60 | 94.10 | 94.50 | -1.50 | -1.56% | 6,550,291 |
| 2026-05-01 | 95.60 | 96.00 | 95.10 | 96.00 | +1.60 | +1.69% | 5,295,870 |
| 2026-04-30 | 96.80 | 96.80 | 94.30 | 94.40 | -1.60 | -1.67% | 5,372,678 |
| 2026-04-29 | 95.60 | 96.40 | 95.40 | 96.00 | -0.60 | -0.62% | 6,160,615 |
| 2026-04-28 | 96.00 | 96.60 | 94.60 | 96.60 | +0.70 | +0.73% | 5,867,489 |
| 2026-04-25 | 94.40 | 96.60 | 94.40 | 95.90 | +0.50 | +0.52% | 6,976,266 |
| 2026-04-24 | 96.20 | 96.40 | 95.30 | 95.40 | -0.20 | -0.21% | 8,493,074 |
| 2026-04-23 | 98.50 | 98.50 | 95.20 | 95.60 | -2.60 | -2.65% | 10,717,058 |
| 2026-04-22 | 96.80 | 98.50 | 96.20 | 98.20 | +0.80 | +0.82% | 6,912,623 |
| 2026-04-21 | 96.30 | 97.40 | 95.80 | 97.40 | +1.60 | +1.67% | 7,918,873 |
| 2026-04-18 | 95.50 | 96.10 | 95.20 | 95.80 | +0.50 | +0.52% | 5,341,081 |
| 2026-04-17 | 94.90 | 95.70 | 94.60 | 95.30 | +1.00 | +1.06% | 7,025,877 |