6805 富世達
上市 ｜ 電子零組件業
收盤價
1785.00
▲+40.00
(+2.29%)
2026-05-28
本益比
45.56
殖利率
0.70%
股價淨值比
16.49
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 1750.00 | 1820.00 | 1705.00 | 1785.00 | +40.00 | +2.29% | 2,439,880 |
| 2026-05-27 | 1750.00 | 1820.00 | 1705.00 | 1785.00 | +40.00 | +2.29% | 2,439,880 |
| 2026-05-26 | 1830.00 | 1845.00 | 1785.00 | 1795.00 | -15.00 | -0.83% | 989,339 |
| 2026-05-23 | 1770.00 | 1810.00 | 1755.00 | 1810.00 | +90.00 | +5.23% | 759,562 |
| 2026-05-22 | 1770.00 | 1810.00 | 1710.00 | 1720.00 | -50.00 | -2.82% | 1,087,686 |
| 2026-05-21 | 1735.00 | 1815.00 | 1695.00 | 1770.00 | +35.00 | +2.02% | 1,131,323 |
| 2026-05-20 | 1700.00 | 1745.00 | 1645.00 | 1735.00 | 0.00 | 0.00% | 981,759 |
| 2026-05-19 | 1820.00 | 1840.00 | 1725.00 | 1735.00 | -45.00 | -2.53% | 1,692,195 |
| 2026-05-16 | 1875.00 | 1885.00 | 1780.00 | 1780.00 | -50.00 | -2.73% | 2,191,888 |
| 2026-05-15 | 1835.00 | 1890.00 | 1805.00 | 1830.00 | -20.00 | -1.08% | 2,136,690 |
| 2026-05-14 | 2020.00 | 2035.00 | 1845.00 | 1850.00 | -145.00 | -7.27% | 2,904,762 |
| 2026-05-13 | 2020.00 | 2055.00 | 1965.00 | 1995.00 | +15.00 | +0.76% | 1,945,868 |
| 2026-05-12 | 1925.00 | 2035.00 | 1900.00 | 1980.00 | +60.00 | +3.13% | 2,786,603 |
| 2026-05-09 | 1925.00 | 1950.00 | 1875.00 | 1920.00 | +40.00 | +2.13% | 1,763,898 |
| 2026-05-08 | 2015.00 | 2015.00 | 1805.00 | 1880.00 | -115.00 | -5.76% | 5,137,849 |
| 2026-05-07 | 2160.00 | 2165.00 | 1995.00 | 1995.00 | -220.00 | -9.93% | 3,283,287 |
| 2026-05-06 | 2180.00 | 2275.00 | 2110.00 | 2215.00 | +145.00 | +7.00% | 2,587,650 |
| 2026-05-05 | 2080.00 | 2115.00 | 1995.00 | 2070.00 | 0.00 | 0.00% | 1,768,168 |
| 2026-05-02 | 2080.00 | 2115.00 | 1995.00 | 2070.00 | 0.00 | 0.00% | 1,768,168 |
| 2026-05-01 | 2065.00 | 2160.00 | 2045.00 | 2070.00 | -15.00 | -0.72% | 1,537,056 |
| 2026-04-30 | 2095.00 | 2180.00 | 2005.00 | 2085.00 | +15.00 | +0.72% | 2,119,322 |
| 2026-04-29 | 1930.00 | 2105.00 | 1880.00 | 2070.00 | +155.00 | +8.09% | 3,912,842 |
| 2026-04-28 | 1950.00 | 2045.00 | 1875.00 | 1915.00 | +5.00 | +0.26% | 3,541,693 |
| 2026-04-25 | 2055.00 | 2100.00 | 1850.00 | 1910.00 | -75.00 | -3.78% | 3,001,656 |
| 2026-04-24 | 1945.00 | 2015.00 | 1930.00 | 1985.00 | +70.00 | +3.66% | 2,385,277 |
| 2026-04-23 | 1915.00 | 1965.00 | 1855.00 | 1915.00 | +20.00 | +1.06% | 2,108,704 |
| 2026-04-22 | 1880.00 | 1930.00 | 1845.00 | 1895.00 | +25.00 | +1.34% | 1,605,942 |
| 2026-04-21 | 1875.00 | 1930.00 | 1840.00 | 1870.00 | -30.00 | -1.58% | 1,741,776 |
| 2026-04-18 | 1860.00 | 1960.00 | 1845.00 | 1900.00 | +75.00 | +4.11% | 2,745,952 |
| 2026-04-17 | 1760.00 | 1850.00 | 1750.00 | 1825.00 | +95.00 | +5.49% | 2,186,493 |