5489 彩富
上櫃 ｜ 其他電子業
收盤價
39.00
▼-0.15
(-0.38%)
2026-05-29
本益比
22.12
殖利率
0.00%
股價淨值比
1.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-29 | 39.40 | 39.40 | 39.00 | 39.00 | -0.15 | -0.38% | 73,000 |
| 2026-05-28 | 39.50 | 39.50 | 39.10 | 39.15 | -0.35 | -0.89% | 70,000 |
| 2026-05-27 | 39.45 | 39.70 | 39.40 | 39.50 | -0.20 | -0.50% | 29,000 |
| 2026-05-26 | 39.80 | 39.85 | 39.30 | 39.70 | -0.45 | -1.12% | 106,000 |
| 2026-05-23 | 39.65 | 40.20 | 39.50 | 40.15 | +0.15 | +0.38% | 49,000 |
| 2026-05-22 | 40.15 | 40.15 | 40.00 | 40.00 | +0.50 | +1.27% | 17,000 |
| 2026-05-21 | 39.60 | 40.00 | 39.35 | 39.50 | -0.05 | -0.13% | 75,000 |
| 2026-05-20 | 39.50 | 40.20 | 39.30 | 39.55 | -0.65 | -1.62% | 66,000 |
| 2026-05-19 | 39.25 | 40.40 | 39.25 | 40.20 | +0.15 | +0.37% | 38,000 |
| 2026-05-16 | 40.30 | 40.45 | 40.05 | 40.05 | -0.25 | -0.62% | 37,000 |
| 2026-05-15 | 40.20 | 40.40 | 40.20 | 40.30 | +0.10 | +0.25% | 19,000 |
| 2026-05-14 | 39.35 | 40.40 | 39.35 | 40.20 | +0.05 | +0.12% | 40,000 |
| 2026-05-13 | 39.90 | 40.35 | 39.15 | 40.15 | +0.10 | +0.25% | 53,000 |
| 2026-05-12 | 40.50 | 40.50 | 40.00 | 40.05 | -0.45 | -1.11% | 66,000 |
| 2026-05-09 | 40.20 | 40.65 | 40.20 | 40.50 | 0.00 | 0.00% | 43,000 |
| 2026-05-08 | 40.55 | 40.65 | 40.40 | 40.50 | -0.05 | -0.12% | 54,000 |
| 2026-05-07 | 40.55 | 40.75 | 40.15 | 40.55 | 0.00 | 0.00% | 75,000 |
| 2026-05-06 | 40.15 | 40.75 | 40.15 | 40.55 | -0.25 | -0.61% | 73,000 |
| 2026-05-05 | 40.15 | 40.90 | 40.10 | 40.80 | -0.05 | -0.12% | 59,000 |
| 2026-05-02 | 40.70 | 40.90 | 40.55 | 40.85 | +0.10 | +0.25% | 62,000 |
| 2026-05-01 | 40.70 | 40.90 | 40.55 | 40.85 | +0.10 | +0.25% | 62,000 |
| 2026-04-30 | 40.80 | 40.90 | 40.55 | 40.75 | -0.10 | -0.24% | 42,000 |
| 2026-04-29 | 41.10 | 41.10 | 40.60 | 40.85 | -0.05 | -0.12% | 40,000 |
| 2026-04-28 | 40.50 | 40.95 | 40.40 | 40.90 | +0.40 | +0.99% | 56,000 |
| 2026-04-25 | 40.80 | 40.95 | 40.45 | 40.50 | -0.45 | -1.10% | 57,000 |
| 2026-04-24 | 40.75 | 41.00 | 40.30 | 40.95 | +0.15 | +0.37% | 81,000 |
| 2026-04-23 | 40.90 | 41.30 | 40.70 | 40.80 | -0.30 | -0.73% | 62,000 |
| 2026-04-22 | 41.10 | 41.25 | 40.95 | 41.10 | +0.25 | +0.61% | 64,000 |
| 2026-04-21 | 40.30 | 41.10 | 40.30 | 40.85 | -0.20 | -0.49% | 50,000 |
| 2026-04-18 | 41.00 | 41.20 | 40.85 | 41.05 | +0.15 | +0.37% | 42,000 |