6026 福邦證
上櫃 ｜ 金融保險
收盤價
16.45
▲+0.70
(+4.44%)
2026-05-28
本益比
9.68
殖利率
0.00%
股價淨值比
1.15
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 15.85 | 16.65 | 15.80 | 16.45 | +0.70 | +4.44% | 8,349,000 |
| 2026-05-27 | 15.65 | 15.85 | 15.40 | 15.75 | +0.15 | +0.96% | 2,020,000 |
| 2026-05-26 | 15.40 | 15.70 | 15.35 | 15.60 | +0.30 | +1.96% | 1,958,000 |
| 2026-05-23 | 15.45 | 15.45 | 15.20 | 15.30 | -0.05 | -0.33% | 1,784,000 |
| 2026-05-22 | 15.25 | 15.50 | 15.20 | 15.35 | +0.30 | +1.99% | 1,463,000 |
| 2026-05-21 | 15.00 | 15.20 | 14.90 | 15.05 | +0.05 | +0.33% | 1,579,000 |
| 2026-05-20 | 15.10 | 15.25 | 14.95 | 15.00 | -0.15 | -0.99% | 2,248,000 |
| 2026-05-19 | 15.30 | 15.30 | 14.95 | 15.15 | -0.25 | -1.62% | 2,101,000 |
| 2026-05-16 | 15.50 | 15.90 | 15.35 | 15.40 | -0.15 | -0.96% | 3,361,000 |
| 2026-05-15 | 16.00 | 16.10 | 15.50 | 15.55 | -0.30 | -1.89% | 3,932,000 |
| 2026-05-14 | 16.20 | 16.20 | 15.80 | 15.85 | -0.35 | -2.16% | 2,877,000 |
| 2026-05-13 | 16.80 | 16.90 | 16.05 | 16.20 | -0.40 | -2.41% | 4,054,000 |
| 2026-05-12 | 16.70 | 16.80 | 16.25 | 16.60 | -0.20 | -1.19% | 8,102,000 |
| 2026-05-09 | 16.90 | 17.00 | 16.60 | 16.80 | +0.10 | +0.60% | 4,996,000 |
| 2026-05-08 | 16.30 | 16.90 | 16.15 | 16.70 | +0.80 | +5.03% | 7,627,000 |
| 2026-05-07 | 15.85 | 15.95 | 15.75 | 15.90 | +0.20 | +1.27% | 3,186,000 |
| 2026-05-06 | 15.75 | 15.80 | 15.65 | 15.70 | 0.00 | 0.00% | 1,997,000 |
| 2026-05-05 | 15.50 | 15.70 | 15.40 | 15.70 | +0.35 | +2.28% | 3,948,000 |
| 2026-05-02 | 15.30 | 15.40 | 15.10 | 15.35 | +0.10 | +0.66% | 1,938,000 |
| 2026-05-01 | 15.30 | 15.40 | 15.10 | 15.35 | +0.10 | +0.66% | 1,938,000 |
| 2026-04-30 | 15.15 | 15.30 | 15.05 | 15.25 | +0.10 | +0.66% | 2,421,000 |
| 2026-04-29 | 15.05 | 15.25 | 14.85 | 15.15 | +0.20 | +1.34% | 2,224,000 |
| 2026-04-28 | 15.10 | 15.20 | 14.90 | 14.95 | +0.05 | +0.34% | 2,964,000 |
| 2026-04-25 | 14.75 | 15.00 | 14.75 | 14.90 | +0.25 | +1.71% | 4,000,000 |
| 2026-04-24 | 14.90 | 14.90 | 14.50 | 14.65 | -0.10 | -0.68% | 2,369,000 |
| 2026-04-23 | 14.80 | 14.85 | 14.75 | 14.75 | -0.05 | -0.34% | 638,000 |
| 2026-04-22 | 14.85 | 14.85 | 14.75 | 14.80 | 0.00 | 0.00% | 1,000,000 |
| 2026-04-21 | 14.80 | 14.85 | 14.70 | 14.80 | 0.00 | 0.00% | 1,186,000 |
| 2026-04-18 | 14.80 | 14.85 | 14.75 | 14.80 | 0.00 | 0.00% | 733,000 |
| 2026-04-17 | 14.85 | 14.95 | 14.80 | 14.80 | 0.00 | 0.00% | 862,000 |