類股題材：台塑封測

福懋科8131
FORMOSA ADVANCED TECHNOLOGIES CO., LTD.

加入自選股持股診斷個股首頁

福懋科歷史行情

開始日期結束日期

日期	開盤	最高	最低	收盤	漲跌	漲%	成交量	成交金額	本益比
2026/06/04	73.20	77.00	72.90	73.20	0.30	0.41%	8,499	636,219	36.9697
2026/06/03	74.70	75.30	71.00	72.90	-0.60	-0.82%	7,281	532,147	36.8182
2026/06/02	75.80	76.70	71.00	73.50	-2.00	-2.65%	9,831	727,776	37.1212
2026/06/01	74.60	79.20	73.50	75.50	2.00	2.72%	17,282	1,314,335	38.1313
2026/05/29	71.80	74.50	70.50	73.50	4.30	6.21%	14,267	1,039,843	37.1212
2026/05/28	70.00	72.80	68.20	69.20	0.30	0.44%	13,250	938,749	34.9495
2026/05/27	70.10	71.70	67.30	68.90	2.30	3.45%	14,737	1,026,432	34.798
2026/05/26	65.40	67.50	64.40	66.60	1.30	1.99%	6,064	401,518	33.6364
2026/05/25	65.90	66.00	63.30	65.30	0.60	0.93%	4,435	288,621	32.9798
2026/05/22	62.60	65.40	62.50	64.70	2.50	4.02%	4,311	277,425	32.6768
2026/05/21	62.00	62.40	61.50	62.20	1.30	2.13%	2,364	146,571	31.4141
2026/05/20	60.40	61.90	58.50	60.90	0.70	1.16%	3,044	183,665	30.7576
2026/05/19	62.50	62.60	59.70	60.20	-3.10	-4.90%	4,384	266,747	30.404
2026/05/18	64.10	64.10	61.60	63.30	-1.90	-2.91%	2,879	180,746	31.9697
2026/05/15	68.00	68.00	64.30	65.20	-1.80	-2.69%	5,123	336,364	32.9293
2026/05/14	66.60	69.00	65.80	67.00	1.90	2.92%	6,643	447,727	33.8384
2026/05/13	65.00	65.80	64.50	65.10	-1.90	-2.84%	2,869	186,547	32.8788
2026/05/12	68.30	68.30	64.50	67.00	-0.50	-0.74%	6,375	422,305	33.8384
2026/05/11	67.90	69.60	67.10	67.50	1.60	2.43%	7,462	510,132	34.0909
2026/05/08	70.00	70.00	64.30	65.90	-4.40	-6.26%	8,616	576,006	33.2828
2026/05/07	73.20	73.80	70.10	70.30	-2.50	-3.43%	13,773	984,588	35.5051
2026/05/06	72.60	75.00	70.60	72.80	3.80	5.51%	27,975	2,040,997	53.5294
2026/05/05	66.80	69.90	66.80	69.00	2.20	3.29%	17,815	1,219,533	50.7353

本網站各類資訊報價由湯森路透股份有限公司台灣分公司提供，台股與外匯部分為即時資訊，國際股市及指數資料為延遲15分鐘資訊。
本網站及各資訊源提供者不對資料之正確性與即時性負任何責任。使用本網站資訊服務前，請您詳閱詳細聲明。
常年法律顧問：瀛睿律師事務所　簡榮宗律師