5489 彩富 / 本益比河流圖(日)

5489 彩富

5489 彩富當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
39.5	39.6	-0.1	-0.25%	1.39%	39.7	39.7	39.15
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
24	94.82萬	14	1.71張/筆	39.51	1.74	18.29	2.37
昨日張數	昨日金額	昨日筆數	昨日均張	昨日均價	昨漲跌價 (幅)
98	381.8萬	144	683張/筆	38.8	+0.55 (+1.41%)

連續漲跌: 首日下跌 ( -0.1元 / -0.25%)

財報評分: 最新64分 / 平均62分

上櫃指數: 332.97 (11 / +3.42%)

新聞及公告

• 彩富董事會通過2026年第三季合併財務報表 (公告訊息 11/03 16:02)

• 董事會決議除息基準日、現金股利發放日暨調整配息率 (公告訊息 08/03 16:38)

• 彩富董事會通過2026年第二季合併財務報表 (公告訊息 08/03 16:37)

• 彩富2026年第二季合併財務報告董事會召開日期 (公告訊息 07/24 17:00)

• 彩富有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解。 (公告訊息 06/26 15:23)

• 6飆股「抓去關」新名單　被動元件天二科技明起二度處置到7／9 (ETtoday新聞雲 06/25 18:01)

5489 彩富本益比河流圖

日線｜周線｜月線｜季線｜年線｜

PER = 股價 / 近四季合計EPS。
未發布PER之季度, 以最新一季之近四季EPS為計算依據。

期間： ~

輔助：

5489 彩富本益比(PER)河流日線圖詳細資料
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
11/10	39.5	-0.1	-0.25%	39.7	39.15	2.16	18.38	18.12	18.29	21.6	30.24	38.88	47.52	56.16	64.8
11/09	39.6	+0.55	+1.41%	39.6	38	2.16	18.33	17.59	18.33	21.6	30.24	38.88	47.52	56.16	64.8
11/06	39.05	-0.15	-0.38%	39.2	36.2	2.16	18.15	16.76	18.08	21.6	30.24	38.88	47.52	56.16	64.8
11/05	39.2	-0.25	-0.63%	40	39.1	2.16	18.52	18.1	18.15	21.6	30.24	38.88	47.52	56.16	64.8
11/04	39.45	-0.15	-0.38%	39.6	38.5	2.16	18.33	17.82	18.26	21.6	30.24	38.88	47.52	56.16	64.8
11/03	39.6	0	0%	39.6	39	2.16	18.33	18.06	18.33	21.6	30.24	38.88	47.52	56.16	64.8
11/02	39.6	-0.4	-1%	40	39.6	2.16	18.52	18.33	18.33	21.6	30.24	38.88	47.52	56.16	64.8
10/30	40	+0.1	+0.25%	40.15	39.65	2.16	18.59	18.36	18.52	21.6	30.24	38.88	47.52	56.16	64.8
10/29	39.9	-0.05	-0.13%	43	39.9	2.16	19.91	18.47	18.47	21.6	30.24	38.88	47.52	56.16	64.8
10/28	39.95	-0.1	-0.25%	40.15	39.95	2.16	18.59	18.5	18.5	21.6	30.24	38.88	47.52	56.16	64.8
10/27	40.05	-0.05	-0.12%	40.25	39.85	2.16	18.63	18.45	18.54	21.6	30.24	38.88	47.52	56.16	64.8
10/22	40.1	+0.05	+0.12%	40.35	39.85	2.16	18.68	18.45	18.56	21.6	30.24	38.88	47.52	56.16	64.8
10/21	40.05	-0.2	-0.5%	41	39.75	2.16	18.98	18.4	18.54	21.6	30.24	38.88	47.52	56.16	64.8
10/20	40.25	-0.25	-0.62%	40.45	40.1	2.16	18.73	18.56	18.63	21.6	30.24	38.88	47.52	56.16	64.8
10/19	40.5	+0.3	+0.75%	40.5	40	2.16	18.75	18.52	18.75	21.6	30.24	38.88	47.52	56.16	64.8
10/16	40.2	-0.1	-0.25%	40.75	40.15	2.16	18.87	18.59	18.61	21.6	30.24	38.88	47.52	56.16	64.8
10/15	40.3	-1.05	-2.54%	41	40.3	2.16	18.98	18.66	18.66	21.6	30.24	38.88	47.52	56.16	64.8
10/14	41.35	+0.25	+0.61%	42.65	41.1	2.16	19.75	19.03	19.14	21.6	30.24	38.88	47.52	56.16	64.8
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
10/13	41.1	-0.25	-0.6%	41.35	40.4	2.16	19.14	18.7	19.03	21.6	30.24	38.88	47.52	56.16	64.8
10/12	41.35	-0.15	-0.36%	41.6	40.8	2.16	19.26	18.89	19.14	21.6	30.24	38.88	47.52	56.16	64.8
10/08	41.5	-0.45	-1.07%	41.6	41.1	2.16	19.26	19.03	19.21	21.6	30.24	38.88	47.52	56.16	64.8
10/07	41.95	+0.3	+0.72%	42.6	41.95	2.16	19.72	19.42	19.42	21.6	30.24	38.88	47.52	56.16	64.8
10/06	41.65	-0.05	-0.12%	42.2	41.5	2.16	19.54	19.21	19.28	21.6	30.24	38.88	47.52	56.16	64.8
10/05	41.7	-0.6	-1.42%	42.5	41.7	2.16	19.68	19.31	19.31	21.6	30.24	38.88	47.52	56.16	64.8
10/02	42.3	-0.05	-0.12%	43.15	42	2.16	19.98	19.44	19.58	21.6	30.24	38.88	47.52	56.16	64.8
10/01	42.35	-0.2	-0.47%	43.95	42.2	2.16	20.35	19.54	19.61	21.6	30.24	38.88	47.52	56.16	64.8
09/30	42.55	+0.35	+0.83%	43.1	42.35	2.16	19.95	19.61	19.7	21.6	30.24	38.88	47.52	56.16	64.8
09/29	42.2	-1.8	-4.09%	44	42.2	2.16	20.37	19.54	19.54	21.6	30.24	38.88	47.52	56.16	64.8
09/24	44	+1.25	+2.92%	44.8	42.2	2.16	20.74	19.54	20.37	21.6	30.24	38.88	47.52	56.16	64.8
09/23	42.75	-0.45	-1.04%	43.85	42.4	2.16	20.3	19.63	19.79	21.6	30.24	38.88	47.52	56.16	64.8
09/22	43.2	-2.15	-4.74%	46.6	43	2.16	21.57	19.91	20	21.6	30.24	38.88	47.52	56.16	64.8
09/21	45.35	+4.1	+9.94%	45.35	42.35	2.16	21	19.61	21	21.6	30.24	38.88	47.52	56.16	64.8
09/18	41.25	+0.35	+0.86%	41.5	40.1	2.16	19.21	18.56	19.1	21.6	30.24	38.88	47.52	56.16	64.8
09/17	40.9	+0.5	+1.24%	41	40.4	2.16	18.98	18.7	18.94	21.6	30.24	38.88	47.52	56.16	64.8
09/16	40.4	+1	+2.54%	42.9	39.8	2.16	19.86	18.43	18.7	21.6	30.24	38.88	47.52	56.16	64.8
09/15	39.4	-0.95	-2.35%	39.95	39.25	2.16	18.5	18.17	18.24	21.6	30.24	38.88	47.52	56.16	64.8
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
09/14	40.35	-0.15	-0.37%	40.35	39.05	2.16	18.68	18.08	18.68	21.6	30.24	38.88	47.52	56.16	64.8
09/11	40.5	-0.45	-1.1%	41.55	40.5	2.16	19.24	18.75	18.75	21.6	30.24	38.88	47.52	56.16	64.8
09/10	40.95	-0.1	-0.24%	41.4	40.8	2.16	19.17	18.89	18.96	21.6	30.24	38.88	47.52	56.16	64.8
09/09	41.05	+0.4	+0.98%	41.7	40.65	2.16	19.31	18.82	19	21.6	30.24	38.88	47.52	56.16	64.8
09/08	40.65	-0.6	-1.45%	41.35	40.55	2.16	19.14	18.77	18.82	21.6	30.24	38.88	47.52	56.16	64.8
09/07	41.25	-0.15	-0.36%	41.35	41	2.16	19.14	18.98	19.1	21.6	30.24	38.88	47.52	56.16	64.8
09/04	41.4	+0.3	+0.73%	41.75	40.65	2.16	19.33	18.82	19.17	21.6	30.24	38.88	47.52	56.16	64.8
09/03	41.1	-0.75	-1.79%	41.6	41	2.16	19.26	18.98	19.03	21.6	30.24	38.88	47.52	56.16	64.8
09/02	41.85	+0.3	+0.72%	42.05	41.25	2.16	19.47	19.1	19.38	21.6	30.24	38.88	47.52	56.16	64.8
09/01	41.55	+0.4	+0.97%	41.55	40.7	2.16	19.24	18.84	19.24	21.6	30.24	38.88	47.52	56.16	64.8
08/31	41.15	-0.15	-0.36%	41.65	41	2.16	19.28	18.98	19.05	21.6	30.24	38.88	47.52	56.16	64.8
08/28	41.3	+0.2	+0.49%	41.85	41.3	2.16	19.38	19.12	19.12	21.6	30.24	38.88	47.52	56.16	64.8
08/27	41.1	-0.15	-0.36%	42.05	41.1	2.16	19.47	19.03	19.03	21.6	30.24	38.88	47.52	56.16	64.8
08/26	41.25	+0.2	+0.49%	41.5	41.1	2.16	19.21	19.03	19.1	21.6	30.24	38.88	47.52	56.16	64.8
08/25	41.05	+0.05	+0.12%	41.35	40.3	2.16	19.14	18.66	19	21.6	30.24	38.88	47.52	56.16	64.8
08/24	41	-1.25	-2.96%	41.8	40.8	2.16	19.35	18.89	18.98	21.6	30.24	38.88	47.52	56.16	64.8
08/21	42.25	+0.65	+1.56%	42.3	41.65	2.16	19.58	19.28	19.56	21.6	30.24	38.88	47.52	56.16	64.8
08/20	41.6	+0.3	+0.73%	42.3	41.2	2.16	19.58	19.07	19.26	21.6	30.24	38.88	47.52	56.16	64.8
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
08/19	41.3	-1.6	-3.73%	42.5	40.85	2.16	19.68	18.91	19.12	21.6	30.24	38.88	47.52	56.16	64.8
08/18	44.4	+1.2	+2.78%	44.8	43.25	2.16	20.74	20.02	20.56	21.6	30.24	38.88	47.52	56.16	64.8
08/17	43.2	+0.95	+2.25%	45.65	42.5	2.16	21.13	19.68	20	21.6	30.24	38.88	47.52	56.16	64.8
08/14	42.25	-0.15	-0.35%	42.45	41.9	2.16	19.65	19.4	19.56	21.6	30.24	38.88	47.52	56.16	64.8
08/13	42.4	+0.25	+0.59%	43.9	42.25	2.16	20.32	19.56	19.63	21.6	30.24	38.88	47.52	56.16	64.8
08/12	42.15	+0.55	+1.32%	43.1	42.05	2.16	19.95	19.47	19.51	21.6	30.24	38.88	47.52	56.16	64.8
08/11	41.6	-1.05	-2.46%	43.05	41.2	2.16	19.93	19.07	19.26	21.6	30.24	38.88	47.52	56.16	64.8
08/10	42.65	+1	+2.4%	42.95	41.85	2.16	19.88	19.38	19.75	21.6	30.24	38.88	47.52	56.16	64.8
08/07	41.65	-1.75	-4.03%	42.7	41.6	2.16	19.77	19.26	19.28	21.6	30.24	38.88	47.52	56.16	64.8
08/06	43.4	+0.85	+2%	43.5	41.9	2.16	20.14	19.4	20.09	21.6	30.24	38.88	47.52	56.16	64.8
08/05	42.55	+1	+2.41%	42.7	41.8	2.16	19.77	19.35	19.7	21.6	30.24	38.88	47.52	56.16	64.8
08/04	41.55	+0.55	+1.34%	41.7	40	2.16	19.31	18.52	19.24	21.6	30.24	38.88	47.52	56.16	64.8
08/03	41	+0.6	+1.49%	41.9	40.05	2.16	19.4	18.54	18.98	21.6	30.24	38.88	47.52	56.16	64.8
07/31	40.4	+0.3	+0.75%	41.65	39.9	2.16	19.28	18.47	18.7	21.6	30.24	38.88	47.52	56.16	64.8
07/30	40.1	-1	-2.43%	41.7	39.55	2.16	19.31	18.31	18.56	21.6	30.24	38.88	47.52	56.16	64.8
07/29	41.1	-1.85	-4.31%	43.05	40.7	2.16	19.93	18.84	19.03	21.6	30.24	38.88	47.52	56.16	64.8
07/28	42.95	-2	-4.45%	44.7	42.25	2.16	20.69	19.56	19.88	21.6	30.24	38.88	47.52	56.16	64.8
07/27	44.95	-0.95	-2.07%	45.9	44.15	2.16	21.25	20.44	20.81	21.6	30.24	38.88	47.52	56.16	64.8
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
07/24	45.9	+1.4	+3.15%	46.7	45	2.16	21.62	20.83	21.25	21.6	30.24	38.88	47.52	56.16	64.8
07/23	44.5	-0.75	-1.66%	46.95	44.5	2.16	21.74	20.6	20.6	21.6	30.24	38.88	47.52	56.16	64.8
07/22	45.25	-0.4	-0.88%	47.6	44.95	2.16	22.04	20.81	20.95	21.6	30.24	38.88	47.52	56.16	64.8
07/21	45.65	-0.85	-1.83%	48.2	45.65	2.16	22.31	21.13	21.13	21.6	30.24	38.88	47.52	56.16	64.8
07/20	46.5	+0.25	+0.54%	47.3	43.4	2.16	21.9	20.09	21.53	21.6	30.24	38.88	47.52	56.16	64.8
07/17	46.25	-2.35	-4.84%	47.7	45.5	2.16	22.08	21.06	21.41	21.6	30.24	38.88	47.52	56.16	64.8
07/16	48.6	-0.5	-1.02%	51.3	47.8	2.16	23.75	22.13	22.5	21.6	30.24	38.88	47.52	56.16	64.8
07/15	49.1	-1	-2%	50.7	48	2.16	23.47	22.22	22.73	21.6	30.24	38.88	47.52	56.16	64.8
07/14	50.1	-5.5	-9.89%	52.9	50.1	2.16	24.49	23.19	23.19	21.6	30.24	38.88	47.52	56.16	64.8
07/13	55.6	-6.1	-9.89%	61	55.6	2.16	28.24	25.74	25.74	21.6	30.24	38.88	47.52	56.16	64.8
07/09	61.7	-3.3	-5.08%	65.4	61.1	2.16	30.28	28.29	28.56	21.6	30.24	38.88	47.52	56.16	64.8
07/08	65	+0.7	+1.09%	66	63.3	2.16	30.56	29.31	30.09	21.6	30.24	38.88	47.52	56.16	64.8
07/07	64.3	-2.4	-3.6%	67.8	64.2	2.16	31.39	29.72	29.77	21.6	30.24	38.88	47.52	56.16	64.8
07/06	66.7	+3.6	+5.71%	68.8	64.1	2.16	31.85	29.68	30.88	21.6	30.24	38.88	47.52	56.16	64.8
07/03	63.1	+1.1	+1.77%	64	62	2.16	29.63	28.7	29.21	21.6	30.24	38.88	47.52	56.16	64.8
07/02	62	+0.4	+0.65%	64	61.3	2.16	29.63	28.38	28.7	21.6	30.24	38.88	47.52	56.16	64.8
07/01	61.6	-1.6	-2.53%	65	61	2.16	30.09	28.24	28.52	21.6	30.24	38.88	47.52	56.16	64.8
06/30	63.2	+5.7	+9.91%	63.2	59.1	2.16	29.26	27.36	29.26	21.6	30.24	38.88	47.52	56.16	64.8
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
06/29	57.5	-5	-8%	62.7	57.3	2.16	29.11	26.6	26.69	21.54	30.16	38.77	47.39	56.01	64.62
06/26	62.5	-5.3	-7.82%	66	62.5	2.16	30.72	29.09	29.09	21.48	30.07	38.67	47.26	55.85	64.45
06/25	67.8	+5.9	+9.53%	68	64.1	2.16	31.74	29.92	31.65	21.42	29.99	38.56	47.13	55.7	64.27
06/24	61.9	+5.6	+9.95%	61.9	58.5	2.16	28.97	27.38	28.97	21.36	29.91	38.46	47	55.55	64.09
06/23	56.3	+5.1	+9.96%	56.3	56.3	2.16	26.43	26.43	26.43	21.3	29.83	38.35	46.87	55.39	63.91
06/22	51.2	+4.6	+9.87%	51.2	51.2	2.16	24.1	24.1	24.1	21.25	29.74	38.24	46.74	55.24	63.74
06/18	46.6	+4.2	+9.91%	46.6	42.55	2.16	21.99	20.08	21.99	21.19	29.66	38.14	46.61	55.09	63.56
06/17	42.4	+2.5	+6.27%	42.4	39.85	2.16	20.07	18.86	20.07	21.13	29.58	38.03	46.48	54.93	63.38
06/16	39.9	-0.15	-0.37%	40	39.4	2.16	18.99	18.7	18.94	21.07	29.5	37.92	46.35	54.78	63.21
06/15	40.05	-0.6	-1.48%	41.1	40	2.16	19.56	19.04	19.06	21.01	29.41	37.82	46.22	54.63	63.03
06/12	40.65	+1.2	+3.04%	40.95	39.7	2.16	19.55	18.95	19.4	20.95	29.33	37.71	46.09	54.47	62.85
06/11	39.45	-0.2	-0.5%	40	39	2.16	19.15	18.67	18.88	20.89	29.25	37.61	45.96	54.32	62.68
06/10	39.65	+0.15	+0.38%	39.9	39.35	2.16	19.15	18.89	19.03	20.83	29.17	37.5	45.83	54.17	62.5
06/09	39.5	+0.35	+0.89%	40	39.2	2.16	19.26	18.87	19.01	20.77	29.08	37.39	45.7	54.01	62.32
06/08	39.15	-1.3	-3.21%	39.5	38.25	2.16	19.07	18.47	18.9	20.71	29	37.29	45.57	53.86	62.14
06/05	40.45	+0.3	+0.75%	42.4	39.95	2.16	20.53	19.34	19.58	20.66	28.92	37.18	45.44	53.7	61.97
06/04	40.15	+0.85	+2.16%	41.9	38.7	2.16	20.34	18.79	19.49	20.6	28.84	37.07	45.31	53.55	61.79
06/03	39.3	+0.45	+1.16%	39.35	38.85	2.16	19.16	18.92	19.14	20.54	28.75	36.97	45.18	53.4	61.61
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
06/02	38.85	0	0%	39.1	38.7	2.16	19.09	18.9	18.97	20.48	28.67	36.86	45.05	53.24	61.44
06/01	38.85	-0.05	-0.13%	39.35	38.6	2.16	19.27	18.9	19.03	20.42	28.59	36.76	44.92	53.09	61.26
05/29	38.9	-0.1	-0.26%	39.5	38.9	2.16	19.4	19.11	19.11	20.36	28.5	36.65	44.79	52.94	61.08
05/28	39	-0.15	-0.38%	39.4	39	2.16	19.41	19.21	19.21	20.3	28.42	36.54	44.66	52.78	60.9
05/27	39.15	-0.35	-0.89%	39.5	39.1	2.16	19.51	19.32	19.34	20.24	28.34	36.44	44.53	52.63	60.73
05/26	39.5	-0.2	-0.5%	39.7	39.4	2.16	19.67	19.52	19.57	20.18	28.26	36.33	44.4	52.48	60.55
05/25	39.7	-0.45	-1.12%	39.85	39.3	2.16	19.8	19.53	19.73	20.12	28.17	36.22	44.27	52.32	60.37
05/22	40.15	+0.15	+0.38%	40.2	39.5	2.16	20.03	19.69	20.01	20.07	28.09	36.12	44.14	52.17	60.2
05/21	40	+0.5	+1.27%	40.15	40	2.16	20.07	19.99	19.99	20.01	28.01	36.01	44.01	52.02	60.02
05/20	39.5	-0.05	-0.13%	40	39.35	2.16	20.05	19.73	19.8	19.95	27.93	35.91	43.88	51.86	59.84
05/19	39.55	-0.65	-1.62%	40.2	39.3	2.16	20.21	19.76	19.89	19.89	27.84	35.8	43.75	51.71	59.67
05/18	40.2	+0.15	+0.37%	40.4	39.25	2.16	20.37	19.79	20.27	19.83	27.76	35.69	43.62	51.56	59.49
05/15	40.05	-0.25	-0.62%	40.45	40.05	2.16	20.46	20.26	20.26	19.77	27.68	35.59	43.5	51.4	59.31
05/14	40.3	+0.1	+0.25%	40.4	40.2	2.16	20.5	20.39	20.44	19.71	27.6	35.48	43.37	51.25	59.13
05/13	40.2	+0.05	+0.12%	40.4	39.35	2.16	20.56	20.02	20.46	19.65	27.51	35.37	43.24	51.1	58.96
05/12	40.15	+0.1	+0.25%	40.35	39.15	2.16	20.59	19.98	20.49	19.59	27.43	35.27	43.11	50.94	58.78
05/11	40.05	-0.45	-1.11%	40.5	40	2.16	20.73	20.48	20.5	19.53	27.35	35.16	42.98	50.79	58.6
05/08	40.5	0	0%	40.65	40.2	2.16	20.87	20.64	20.8	19.48	27.27	35.06	42.85	50.64	58.43
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
05/07	40.5	-0.05	-0.12%	40.65	40.4	2.16	20.94	20.81	20.86	19.42	27.18	34.95	42.72	50.48	58.25
05/06	40.55	0	0%	40.75	40.15	2.16	21.05	20.74	20.95	19.36	27.1	34.84	42.59	50.33	58.07
05/05	40.55	-0.25	-0.61%	40.75	40.15	2.16	21.12	20.8	21.01	19.3	27.02	34.74	42.46	50.18	57.9
05/04	40.8	-0.05	-0.12%	40.9	40.1	2.16	21.26	20.84	21.21	19.24	26.94	34.63	42.33	50.02	57.72
04/30	40.85	+0.1	+0.25%	40.9	40.55	2.16	21.32	21.14	21.3	19.18	26.85	34.52	42.2	49.87	57.54
04/29	40.75	-0.1	-0.24%	40.9	40.55	2.16	21.39	21.21	21.31	19.12	26.77	34.42	42.07	49.72	57.36
04/28	40.85	-0.05	-0.12%	41.1	40.6	2.16	21.56	21.3	21.43	19.06	26.69	34.31	41.94	49.56	57.19
04/27	40.9	+0.4	+0.99%	40.95	40.4	2.16	21.55	21.26	21.52	19	26.6	34.21	41.81	49.41	57.01
04/24	40.5	-0.45	-1.1%	40.95	40.45	2.16	21.62	21.35	21.38	18.94	26.52	34.1	41.68	49.26	56.83
04/23	40.95	+0.15	+0.37%	41	40.3	2.16	21.71	21.34	21.68	18.89	26.44	33.99	41.55	49.1	56.66
04/22	40.8	-0.3	-0.73%	41.3	40.7	2.16	21.94	21.62	21.67	18.83	26.36	33.89	41.42	48.95	56.48
04/21	41.1	+0.25	+0.61%	41.25	40.95	2.16	21.98	21.82	21.9	18.77	26.27	33.78	41.29	48.79	56.3
04/20	40.85	-0.2	-0.49%	41.1	40.3	2.16	21.97	21.54	21.84	18.71	26.19	33.67	41.16	48.64	56.12
04/17	41.05	+0.15	+0.37%	41.2	40.85	2.16	22.09	21.9	22.01	18.65	26.11	33.57	41.03	48.49	55.95
04/16	40.9	-0.05	-0.12%	41.15	40.8	2.16	22.14	21.95	22	18.59	26.03	33.46	40.9	48.33	55.77
04/15	40.95	+0.05	+0.12%	41	40.4	2.16	22.12	21.8	22.1	18.53	25.94	33.36	40.77	48.18	55.59
04/14	40.9	-0.4	-0.97%	42.25	40.8	2.16	22.87	22.09	22.14	18.47	25.86	33.25	40.64	48.03	55.42
04/13	41.3	0	0%	41.7	41.1	2.16	22.65	22.32	22.43	18.41	25.78	33.14	40.51	47.87	55.24
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
04/10	41.3	+0.55	+1.35%	41.3	40.65	2.16	22.5	22.15	22.5	18.35	25.7	33.04	40.38	47.72	55.06
04/09	40.75	-0.25	-0.61%	41.7	40.75	2.16	22.79	22.27	22.27	18.3	25.61	32.93	40.25	47.57	54.89
04/08	41	+0.85	+2.12%	41.5	40.2	2.16	22.76	22.04	22.48	18.24	25.53	32.82	40.12	47.41	54.71
04/07	40.15	+0.8	+2.03%	40.2	39.3	2.16	22.12	21.62	22.09	18.18	25.45	32.72	39.99	47.26	54.53
04/02	39.35	-0.15	-0.38%	39.5	39.1	2.16	21.8	21.58	21.72	18.12	25.37	32.61	39.86	47.11	54.35
04/01	39.5	0	0%	39.85	39.35	2.16	22.07	21.79	21.87	18.06	25.28	32.51	39.73	46.95	54.18
03/31	39.5	-0.3	-0.75%	39.75	39.5	1.8	22.08	21.94	21.94	18	25.2	32.4	39.6	46.8	54
03/30	39.8	0	0%	40	39.1	1.8	22.18	21.68	22.06	18.04	25.25	32.47	39.68	46.9	54.11
03/27	39.8	-0.2	-0.5%	40.45	39.8	1.8	22.38	22.02	22.02	18.08	25.31	32.54	39.77	47	54.23
03/26	40	+0.05	+0.13%	40.45	40	1.8	22.33	22.08	22.08	18.11	25.36	32.61	39.85	47.1	54.34
03/25	39.95	+0.55	+1.4%	40.3	39.5	1.8	22.2	21.76	22.01	18.15	25.41	32.67	39.94	47.2	54.46
03/24	39.4	-0.1	-0.25%	39.85	39.35	1.8	21.91	21.63	21.66	18.19	25.47	32.74	40.02	47.3	54.57
03/23	39.5	-0.15	-0.38%	39.95	39.5	1.8	21.92	21.67	21.67	18.23	25.52	32.81	40.1	47.4	54.69
03/20	39.65	-0.2	-0.5%	39.95	39.6	1.8	21.87	21.68	21.71	18.27	25.57	32.88	40.19	47.49	54.8
03/19	39.85	-0.05	-0.13%	40	39.8	1.8	21.85	21.74	21.77	18.31	25.63	32.95	40.27	47.59	54.92
03/18	39.9	0	0%	40.15	39.8	1.8	21.89	21.7	21.75	18.34	25.68	33.02	40.36	47.69	55.03
03/17	39.9	-0.1	-0.25%	40.1	39.9	1.8	21.82	21.71	21.71	18.38	25.73	33.09	40.44	47.79	55.15
03/16	40	+0.2	+0.5%	40.05	39.85	1.8	21.74	21.63	21.72	18.42	25.79	33.16	40.52	47.89	55.26
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
03/13	39.8	+0.15	+0.38%	40.15	39.65	1.8	21.75	21.48	21.56	18.46	25.84	33.22	40.61	47.99	55.37
03/12	39.65	-0.15	-0.38%	40.3	39.65	1.8	21.79	21.44	21.44	18.5	25.89	33.29	40.69	48.09	55.49
03/11	39.8	+0.1	+0.25%	40.1	39.75	1.8	21.64	21.45	21.47	18.53	25.95	33.36	40.78	48.19	55.6
03/10	39.7	+0.5	+1.28%	40.6	39.7	1.8	21.86	21.38	21.38	18.57	26	33.43	40.86	48.29	55.72
03/09	39.2	-0.55	-1.38%	40	39	1.8	21.49	20.96	21.06	18.61	26.06	33.5	40.94	48.39	55.83
03/06	39.75	-0.15	-0.38%	40.2	39.75	1.8	21.56	21.31	21.31	18.65	26.11	33.57	41.03	48.49	55.95
03/05	39.9	-0.1	-0.25%	40.3	39.9	1.8	21.57	21.35	21.35	18.69	26.16	33.64	41.11	48.59	56.06
03/04	40	+0.25	+0.63%	40.1	39.4	1.8	21.41	21.04	21.36	18.73	26.22	33.71	41.2	48.69	56.18
03/03	39.75	-0.35	-0.87%	41.05	39.75	1.8	21.88	21.18	21.18	18.76	26.27	33.77	41.28	48.79	56.29
03/02	40.1	-0.7	-1.72%	40.5	39.9	1.8	21.54	21.22	21.33	18.8	26.32	33.84	41.36	48.88	56.41
02/26	40.8	+0.1	+0.25%	41	40.3	1.8	21.76	21.39	21.66	18.84	26.38	33.91	41.45	48.98	56.52
02/25	40.7	-0.25	-0.61%	41.5	40.5	1.8	21.98	21.45	21.56	18.88	26.43	33.98	41.53	49.08	56.63
02/24	40.95	+0.05	+0.12%	41.5	40.8	1.8	21.94	21.57	21.65	18.92	26.48	34.05	41.62	49.18	56.75
02/23	40.9	-0.6	-1.45%	41.15	40.75	1.8	21.71	21.5	21.58	18.95	26.54	34.12	41.7	49.28	56.86
02/11	41.5	+0.95	+2.34%	41.5	40.5	1.8	21.85	21.32	21.85	18.99	26.59	34.19	41.78	49.38	56.98
02/10	40.55	-0.4	-0.98%	41.15	40.55	1.8	21.62	21.31	21.31	19.03	26.64	34.26	41.87	49.48	57.09
02/09	40.95	-1.05	-2.5%	41.8	40.9	1.8	21.92	21.45	21.47	19.07	26.7	34.32	41.95	49.58	57.21
02/06	42	+0.2	+0.48%	42	41.3	1.8	21.98	21.61	21.98	19.11	26.75	34.39	42.04	49.68	57.32
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
02/05	41.8	-0.45	-1.07%	42.4	41.65	1.8	22.15	21.75	21.83	19.15	26.8	34.46	42.12	49.78	57.44
02/04	42.25	-0.05	-0.12%	42.35	41.75	1.8	22.08	21.76	22.02	19.18	26.86	34.53	42.2	49.88	57.55
02/03	42.3	-0.15	-0.35%	42.7	42.3	1.8	22.21	22.01	22.01	19.22	26.91	34.6	42.29	49.98	57.67
02/02	42.45	-0.5	-1.16%	43	41.7	1.8	22.33	21.65	22.04	19.26	26.96	34.67	42.37	50.08	57.78
01/30	42.95	+0.25	+0.59%	43.15	42.55	1.8	22.36	22.05	22.26	19.3	27.02	34.74	42.46	50.18	57.89
01/29	42.7	-0.25	-0.58%	43	42.65	1.8	22.24	22.06	22.08	19.34	27.07	34.81	42.54	50.27	58.01
01/28	42.95	-0.15	-0.35%	43.55	42.8	1.8	22.48	22.09	22.17	19.37	27.12	34.87	42.62	50.37	58.12
01/27	43.1	+0.45	+1.06%	43.2	42.6	1.8	22.25	21.94	22.2	19.41	27.18	34.94	42.71	50.47	58.24
01/26	42.65	+0.75	+1.79%	42.95	42.05	1.8	22.08	21.62	21.93	19.45	27.23	35.01	42.79	50.57	58.35
01/23	41.9	+0.75	+1.82%	42.5	41.05	1.8	21.81	21.06	21.5	19.49	27.28	35.08	42.88	50.67	58.47
01/22	41.15	-0.15	-0.36%	41.35	40.8	1.8	21.18	20.89	21.07	19.53	27.34	35.15	42.96	50.77	58.58
01/21	41.3	-0.1	-0.24%	41.5	40.95	1.8	21.21	20.93	21.11	19.57	27.39	35.22	43.04	50.87	58.7
01/20	41.4	+0.15	+0.36%	41.5	41.1	1.8	21.17	20.97	21.12	19.6	27.45	35.29	43.13	50.97	58.81
01/19	41.25	+0.05	+0.12%	41.25	41	1.8	21	20.87	21	19.64	27.5	35.36	43.21	51.07	58.93
01/16	41.2	-0.15	-0.36%	41.6	40.9	1.8	21.14	20.78	20.93	19.68	27.55	35.42	43.3	51.17	59.04
01/15	41.35	-0.05	-0.12%	41.6	41.3	1.8	21.1	20.95	20.97	19.72	27.61	35.49	43.38	51.27	59.15
01/14	41.4	+0.4	+0.98%	41.4	40.95	1.8	20.96	20.73	20.96	19.76	27.66	35.56	43.46	51.37	59.27
01/13	41	-0.05	-0.12%	42.15	40.85	1.8	21.29	20.64	20.71	19.79	27.71	35.63	43.55	51.47	59.38
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
01/12	41.05	+0.8	+1.99%	41.05	40.35	1.8	20.7	20.35	20.7	19.83	27.77	35.7	43.63	51.57	59.5
01/09	40.25	+0.25	+0.62%	40.4	39.95	1.8	20.33	20.1	20.26	19.87	27.82	35.77	43.72	51.66	59.61
01/08	40	-0.35	-0.87%	40.5	39.9	1.8	20.34	20.04	20.09	19.91	27.87	35.84	43.8	51.76	59.73
01/07	40.35	+0.35	+0.88%	40.45	40.05	1.8	20.28	20.08	20.23	19.95	27.93	35.91	43.88	51.86	59.84
01/06	40	-0.05	-0.12%	40.3	39.5	1.8	20.16	19.76	20.01	19.99	27.98	35.97	43.97	51.96	59.96
01/05	40.05	0	0%	40.1	39.6	1.8	20.03	19.78	20	20.02	28.03	36.04	44.05	52.06	60.07
01/02	40.05	-0.2	-0.5%	40.5	39.95	1.8	20.19	19.91	19.96	20.06	28.09	36.11	44.14	52.16	60.19
12/31	40.25	-0.1	-0.25%	40.55	40.1	2.01	20.17	19.95	20.02	20.1	28.14	36.18	44.22	52.26	60.3
12/30	40.35	-0.4	-0.98%	40.75	40	2.01	20.23	19.86	20.04	20.14	28.19	36.25	44.31	52.36	60.42
12/29	40.75	+0.65	+1.62%	40.85	40.4	2.01	20.25	20.02	20.2	20.18	28.25	36.32	44.39	52.46	60.53
12/26	40.1	-0.15	-0.37%	40.35	40.1	2.01	19.96	19.84	19.84	20.22	28.3	36.39	44.48	52.56	60.65
12/24	40.25	-0.1	-0.25%	40.6	40	2.01	20.04	19.75	19.87	20.25	28.36	36.46	44.56	52.66	60.76
12/23	40.35	+0.05	+0.12%	40.55	39.8	2.01	19.98	19.61	19.88	20.29	28.41	36.53	44.65	52.76	60.88
12/22	40.3	+0.3	+0.75%	40.65	39.9	2.01	19.99	19.62	19.82	20.33	28.47	36.6	44.73	52.86	61
12/19	40	0	0%	40.3	40	2.01	19.78	19.64	19.64	20.37	28.52	36.67	44.82	52.96	61.11
12/18	40	0	0%	40.3	39.9	2.01	19.75	19.55	19.6	20.41	28.57	36.74	44.9	53.07	61.23
12/17	40	-0.5	-1.23%	40.4	39.85	2.01	19.76	19.49	19.56	20.45	28.63	36.81	44.99	53.17	61.35
12/16	40.5	+0.5	+1.25%	40.6	39.45	2.01	19.82	19.26	19.77	20.49	28.68	36.88	45.07	53.27	61.46
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
12/15	40	0	0%	40.05	39.55	2.01	19.51	19.27	19.49	20.53	28.74	36.95	45.16	53.37	61.58
12/12	40	+0.1	+0.25%	40.25	39.5	2.01	19.57	19.21	19.45	20.56	28.79	37.02	45.24	53.47	61.69
12/11	39.9	+0.2	+0.5%	40.25	39.45	2.01	19.54	19.15	19.37	20.6	28.84	37.09	45.33	53.57	61.81
12/10	39.7	-0.35	-0.87%	40.5	39.7	2.01	19.62	19.23	19.23	20.64	28.9	37.16	45.41	53.67	61.93
12/09	40.05	+0.3	+0.75%	40.3	39.75	2.01	19.49	19.22	19.37	20.68	28.95	37.23	45.5	53.77	62.04
12/08	39.75	-0.1	-0.25%	40.6	39.6	2.01	19.6	19.11	19.18	20.72	29.01	37.29	45.58	53.87	62.16
12/05	39.85	-0.25	-0.62%	40.5	39.8	2.01	19.51	19.17	19.2	20.76	29.06	37.36	45.67	53.97	62.27
12/04	40.1	-0.65	-1.6%	40.95	40.1	2.01	19.69	19.28	19.28	20.8	29.12	37.43	45.75	54.07	62.39
12/03	40.75	+0.75	+1.88%	41.5	39.75	2.01	19.92	19.08	19.56	20.84	29.17	37.5	45.84	54.17	62.51
12/02	40	-0.1	-0.25%	40.45	39.5	2.01	19.38	18.92	19.16	20.87	29.22	37.57	45.92	54.27	62.62
12/01	40.1	-0.2	-0.5%	40.45	39.55	2.01	19.34	18.91	19.17	20.91	29.28	37.64	46.01	54.37	62.74
11/28	40.3	+0.35	+0.88%	40.3	39.8	2.01	19.23	19	19.23	20.95	29.33	37.71	46.09	54.47	62.85
11/27	39.95	-0.25	-0.62%	40.9	39.85	2.01	19.49	18.98	19.03	20.99	29.39	37.78	46.18	54.57	62.97
11/26	40.2	-0.05	-0.12%	40.95	39.5	2.01	19.47	18.78	19.12	21.03	29.44	37.85	46.26	54.68	63.09
11/25	40.25	+0.5	+1.26%	40.6	39.65	2.01	19.27	18.82	19.11	21.07	29.49	37.92	46.35	54.78	63.2
11/24	39.75	+0.25	+0.63%	40.35	39.5	2.01	19.12	18.71	18.83	21.11	29.55	37.99	46.43	54.88	63.32
11/21	39.5	-0.5	-1.25%	40.95	39.5	2.01	19.37	18.68	18.68	21.15	29.6	38.06	46.52	54.98	63.44
11/20	40	-1.15	-2.79%	41.65	39.2	2.01	19.66	18.5	18.88	21.18	29.66	38.13	46.6	55.08	63.55
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	本益比換算價格
交易日期	收盤價	漲跌價	漲跌幅	最高價	最低價	近四季 EPS (元)	最高 PER (31.85)	最低 PER (16.76)	目前 PER (倍)	10x	14x	18x	22x	26x	30x
11/19	41.15	-0.25	-0.6%	41.95	40.35	2.01	19.77	19.01	19.39	21.22	29.71	38.2	46.69	55.18	63.67
11/18	41.4	-0.05	-0.12%	42.25	41.1	2.01	19.87	19.33	19.47	21.26	29.77	38.27	46.77	55.28	63.78
11/17	41.45	+1.15	+2.85%	42	40.35	2.01	19.72	18.94	19.46	21.3	29.82	38.34	46.86	55.38	63.9
11/14	40.3	+0.15	+0.37%	40.85	40	2.01	19.14	18.75	18.89	21.34	29.87	38.41	46.95	55.48	64.02
11/13	40.15	-0.1	-0.25%	41.5	40.05	2.01	19.41	18.73	18.78	21.38	29.93	38.48	47.03	55.58	64.13
11/12	40.25	+0.35	+0.88%	41.2	39.55	2.01	19.24	18.47	18.79	21.42	29.98	38.55	47.12	55.68	64.25

5489 彩富 / 本益比河流圖(日)

5489 彩富

新聞及公告

5489 彩富 本益比河流圖

5489 彩富 本益比河流圖(日線圖)

5489 彩富本益比河流圖

5489 彩富本益比河流圖(日線圖)