8454 富邦媒
上市 ｜ 數位雲端
收盤價
181.50
▼-0.50
(-0.27%)
2026-04-11
本益比
16.08
殖利率
5.51%
股價淨值比
4.95
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 180.50 | 181.50 | 178.50 | 181.50 | -0.50 | -0.27% | 289,821 |
| 2026-04-10 | 180.50 | 182.50 | 180.00 | 182.00 | +3.00 | +1.68% | 349,089 |
| 2026-04-09 | 181.00 | 182.50 | 177.50 | 179.00 | -2.00 | -1.10% | 346,524 |
| 2026-04-08 | 180.50 | 182.00 | 179.50 | 181.00 | +1.00 | +0.56% | 281,688 |
| 2026-04-07 | 180.50 | 182.00 | 179.50 | 181.00 | +1.00 | +0.56% | 281,688 |
| 2026-04-04 | 180.50 | 182.00 | 179.50 | 181.00 | +1.00 | +0.56% | 281,688 |
| 2026-04-03 | 181.00 | 181.50 | 179.50 | 180.00 | +3.00 | +1.69% | 295,285 |
| 2026-04-02 | 180.00 | 182.00 | 176.50 | 177.00 | -4.50 | -2.48% | 343,028 |
| 2026-04-01 | 175.50 | 181.50 | 175.50 | 181.50 | +2.00 | +1.11% | 314,065 |
| 2026-03-31 | 175.50 | 181.50 | 175.50 | 181.50 | +2.00 | +1.11% | 314,065 |
| 2026-03-28 | 180.00 | 180.00 | 177.50 | 179.50 | -1.50 | -0.83% | 243,372 |
| 2026-03-27 | 180.00 | 180.00 | 177.50 | 179.50 | -1.50 | -0.83% | 243,372 |
| 2026-03-26 | 180.50 | 182.50 | 180.00 | 181.00 | +1.50 | +0.84% | 295,502 |
| 2026-03-25 | 181.00 | 181.00 | 176.50 | 179.50 | +2.50 | +1.41% | 296,141 |
| 2026-03-24 | 174.50 | 177.50 | 174.00 | 177.00 | +3.50 | +2.02% | 364,397 |
| 2026-03-23 | 173.50 | 174.50 | 172.50 | 173.50 | -4.50 | -2.53% | 392,914 |
| 2026-03-20 | 176.00 | 178.00 | 175.50 | 178.00 | +1.00 | +0.56% | 585,579 |
| 2026-03-19 | 180.00 | 180.00 | 176.00 | 177.00 | -3.50 | -1.94% | 453,480 |
| 2026-03-18 | 184.50 | 184.50 | 178.50 | 180.50 | -2.00 | -1.10% | 523,091 |
| 2026-03-17 | 177.00 | 182.50 | 177.00 | 182.50 | +6.50 | +3.69% | 720,451 |
| 2026-03-16 | 175.00 | 176.00 | 173.00 | 176.00 | +1.50 | +0.86% | 456,373 |
| 2026-03-13 | 173.00 | 175.50 | 173.00 | 174.50 | -0.50 | -0.29% | 499,011 |
| 2026-03-12 | 176.00 | 176.00 | 173.50 | 175.00 | -3.00 | -1.69% | 647,247 |
| 2026-03-11 | 179.00 | 179.00 | 175.00 | 178.00 | 0.00 | 0.00% | 651,968 |
| 2026-03-10 | 179.50 | 183.00 | 175.50 | 178.00 | +0.50 | +0.28% | 398,728 |
| 2026-03-09 | 176.50 | 178.50 | 173.50 | 177.50 | -3.50 | -1.93% | 685,556 |
| 2026-03-06 | 180.50 | 182.00 | 180.00 | 181.00 | -0.50 | -0.28% | 460,704 |
| 2026-03-05 | 181.50 | 184.00 | 180.50 | 181.50 | +3.00 | +1.68% | 584,708 |
| 2026-03-04 | 181.00 | 181.00 | 177.00 | 178.50 | -7.00 | -3.77% | 907,010 |
| 2026-03-03 | 190.50 | 190.50 | 184.00 | 185.50 | -5.50 | -2.88% | 559,785 |