5465 富驊
上櫃 ｜ 電腦及週邊設備業
收盤價
26.00
▼-0.80
(-2.99%)
2026-05-29
本益比
25.52
殖利率
0.00%
股價淨值比
1.56
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 27.10 | 27.75 | 25.85 | 26.00 | -0.80 | -2.99% | 472,000 |
| 2026-05-28 | 25.70 | 26.80 | 25.35 | 26.80 | +1.20 | +4.69% | 329,000 |
| 2026-05-27 | 25.00 | 25.60 | 25.00 | 25.60 | +0.50 | +1.99% | 174,000 |
| 2026-05-26 | 25.40 | 25.40 | 24.80 | 25.10 | -0.20 | -0.79% | 199,000 |
| 2026-05-23 | 24.35 | 25.30 | 24.30 | 25.30 | +0.95 | +3.90% | 148,000 |
| 2026-05-22 | 24.10 | 24.60 | 24.05 | 24.35 | +0.25 | +1.04% | 149,000 |
| 2026-05-21 | 24.55 | 24.55 | 24.10 | 24.10 | -0.50 | -2.03% | 110,000 |
| 2026-05-20 | 24.80 | 24.85 | 24.50 | 24.60 | -0.20 | -0.81% | 73,000 |
| 2026-05-19 | 24.50 | 24.80 | 24.50 | 24.80 | +0.30 | +1.22% | 32,000 |
| 2026-05-16 | 24.70 | 24.70 | 24.45 | 24.50 | -0.20 | -0.81% | 131,000 |
| 2026-05-15 | 24.80 | 25.00 | 24.55 | 24.70 | -0.20 | -0.80% | 100,000 |
| 2026-05-14 | 25.40 | 25.40 | 24.80 | 24.90 | -0.20 | -0.80% | 122,000 |
| 2026-05-13 | 25.50 | 25.50 | 24.95 | 25.10 | -0.40 | -1.57% | 123,000 |
| 2026-05-12 | 24.90 | 25.50 | 24.90 | 25.50 | +0.60 | +2.41% | 169,000 |
| 2026-05-09 | 25.40 | 25.40 | 24.70 | 24.90 | -0.10 | -0.40% | 96,000 |
| 2026-05-08 | 25.00 | 25.10 | 24.65 | 25.00 | +0.35 | +1.42% | 171,000 |
| 2026-05-07 | 24.70 | 24.80 | 24.50 | 24.65 | -0.15 | -0.60% | 123,000 |
| 2026-05-06 | 24.90 | 24.90 | 24.65 | 24.80 | -0.15 | -0.60% | 226,000 |
| 2026-05-05 | 25.00 | 25.30 | 24.85 | 24.95 | -0.05 | -0.20% | 134,000 |
| 2026-05-02 | 25.10 | 25.10 | 24.95 | 25.00 | -0.10 | -0.40% | 119,000 |
| 2026-05-01 | 25.10 | 25.10 | 24.95 | 25.00 | -0.10 | -0.40% | 119,000 |
| 2026-04-30 | 25.05 | 25.15 | 24.95 | 25.10 | -0.05 | -0.20% | 135,000 |
| 2026-04-29 | 25.15 | 25.30 | 25.10 | 25.15 | -0.15 | -0.59% | 134,000 |
| 2026-04-28 | 26.35 | 26.35 | 25.25 | 25.30 | -0.65 | -2.50% | 135,000 |
| 2026-04-25 | 26.35 | 26.50 | 25.80 | 25.95 | -0.40 | -1.52% | 159,000 |
| 2026-04-24 | 27.95 | 27.95 | 26.20 | 26.35 | -0.10 | -0.38% | 375,000 |
| 2026-04-23 | 25.90 | 26.50 | 25.90 | 26.45 | +0.55 | +2.12% | 454,000 |
| 2026-04-22 | 25.70 | 25.90 | 25.70 | 25.90 | +0.15 | +0.58% | 153,000 |
| 2026-04-21 | 25.85 | 26.00 | 25.60 | 25.75 | -0.25 | -0.96% | 85,000 |
| 2026-04-18 | 26.05 | 26.45 | 25.90 | 26.00 | -0.05 | -0.19% | 146,000 |