Fiskars Oyj Abp（FSKRS.HE）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	12.88	13.34	12.88	13.22	+3.12%	50,746
2026-10-15	12.70	12.90	12.60	12.82	+0.94%	71,555
2026-10-14	12.60	12.82	12.60	12.70	+0.79%	30,736
2026-10-13	13.02	13.02	12.58	12.60	-0.16%	22,496
2026-10-12	12.98	13.00	12.62	12.62	-2.77%	20,031
2026-10-09	13.02	13.16	12.96	12.98	+0.00%	11,265
2026-10-08	12.92	13.10	12.86	12.98	+0.46%	14,917
2026-10-07	12.92	13.20	12.88	12.92	+0.31%	11,236
2026-10-06	12.76	13.10	12.74	12.88	+0.78%	17,619
2026-10-05	12.64	13.04	12.64	12.78	+1.11%	27,232
2026-10-02	12.76	12.80	12.64	12.64	-0.78%	17,652
2026-10-01	12.84	12.90	12.66	12.74	-0.62%	12,707
2026-09-30	12.96	13.02	12.82	12.82	-0.31%	12,124
2026-09-29	12.92	13.04	12.86	12.86	-0.46%	13,351
2026-09-28	13.30	13.36	12.92	12.92	-2.56%	30,737
2026-09-25	13.34	13.42	13.26	13.26	-0.60%	13,804
2026-09-24	13.28	13.40	13.18	13.34	+0.30%	19,637
2026-09-23	13.14	13.30	13.00	13.30	+1.53%	26,787
2026-09-22	13.16	13.20	13.08	13.10	-0.46%	15,033
2026-09-21	13.20	13.26	13.14	13.16	-0.15%	14,004
2026-09-18	13.44	13.50	13.12	13.18	-1.79%	12,456
2026-09-17	13.30	13.50	13.30	13.42	+0.00%	9,908
2026-09-16	13.34	13.42	13.30	13.42	+0.45%	13,656
2026-09-15	13.36	13.36	13.06	13.36	+1.83%	8,831
2026-09-14	13.32	13.32	13.12	13.12	-1.35%	7,339
2026-09-11	13.18	13.30	13.10	13.30	+1.06%	8,431
2026-09-10	13.44	13.44	13.16	13.16	-2.23%	22,078
2026-09-09	13.62	13.80	13.46	13.46	-1.32%	18,841
2026-09-08	13.64	13.86	13.50	13.64	+0.15%	19,105
2026-09-07	14.00	14.00	13.62	13.62	-2.71%	23,192
2026-09-04	13.82	14.00	13.78	14.00	+1.45%	9,365
2026-09-03	13.94	14.04	13.78	13.80	-0.72%	16,755
2026-09-02	14.00	14.08	13.90	13.90	-1.14%	24,796
2026-09-01	14.10	14.40	14.00	14.06	+0.57%	13,805
2026-08-31	14.10	14.20	13.98	13.98	-0.99%	33,212
2026-08-28	14.02	14.28	14.02	14.12	+0.71%	16,533
2026-08-27	14.02	14.10	13.96	14.02	+0.00%	4,300
2026-08-26	14.02	14.08	13.94	14.02	+0.00%	8,525
2026-08-25	13.90	14.06	13.88	14.02	+1.30%	12,712
2026-08-24	13.78	13.92	13.78	13.84	+0.44%	10,254
2026-08-21	13.70	13.86	13.68	13.78	+0.15%	9,563
2026-08-20	13.64	13.86	13.64	13.76	+1.03%	114,851
2026-08-19	13.76	13.78	13.52	13.62	-0.58%	11,912
2026-08-18	13.72	13.76	13.56	13.70	-0.29%	21,100
2026-08-17	13.68	13.76	13.52	13.74	+0.29%	8,841
2026-08-14	13.68	13.72	13.60	13.70	+0.44%	8,342
2026-08-13	13.48	13.76	13.48	13.64	+1.19%	16,624
2026-08-12	13.44	13.54	13.40	13.48	+0.45%	10,363
2026-08-11	13.50	13.50	13.34	13.42	+0.15%	11,323
2026-08-10	13.38	13.46	13.30	13.40	+0.15%	14,470
2026-08-07	13.36	13.44	13.30	13.38	+0.15%	6,002
2026-08-06	13.20	13.50	13.14	13.36	+1.21%	16,242
2026-08-05	13.18	13.26	13.14	13.20	+0.46%	8,841
2026-08-04	13.28	13.28	13.12	13.14	-1.05%	14,183
2026-08-03	13.08	13.34	13.08	13.28	+2.15%	12,714
2026-07-31	12.98	13.12	12.98	13.00	+0.31%	8,814
2026-07-30	13.18	13.30	12.96	12.96	-1.37%	9,426
2026-07-29	13.16	13.34	13.12	13.14	-0.45%	9,831
2026-07-28	13.22	13.34	13.16	13.20	+0.00%	7,468
2026-07-27	12.98	13.32	12.92	13.20	+1.38%	20,015
2026-07-24	12.80	13.10	12.76	13.02	+1.72%	19,677
2026-07-23	12.74	12.88	12.64	12.80	+0.63%	21,917
2026-07-22	12.60	12.80	12.50	12.72	+0.63%	18,253
2026-07-21	12.46	12.74	12.44	12.64	+1.28%	12,078
2026-07-20	12.70	12.78	12.48	12.48	-1.42%	32,126
2026-07-17	12.50	12.72	12.34	12.66	+1.28%	19,480
2026-07-16	12.74	12.76	12.34	12.50	-1.88%	21,156
2026-07-15	12.70	12.86	12.68	12.74	+0.31%	10,121
2026-07-14	12.80	12.86	12.66	12.70	+0.16%	9,387
2026-07-13	12.58	12.82	12.58	12.68	+0.79%	8,694
2026-07-10	12.64	12.78	12.58	12.58	-0.16%	11,755
2026-07-09	12.58	12.70	12.54	12.60	+0.00%	15,734
2026-07-08	12.76	12.76	12.60	12.60	-1.10%	9,109
2026-07-07	12.62	12.90	12.60	12.74	+0.63%	12,256
2026-07-06	12.92	12.98	12.66	12.66	-1.86%	23,004
2026-07-03	12.94	13.06	12.86	12.90	-0.31%	11,679
2026-07-02	12.90	13.00	12.76	12.94	+0.47%	20,922
2026-07-01	13.50	13.50	12.88	12.88	-2.42%	36,309
2026-06-30	13.44	13.70	13.20	13.20	-1.64%	13,973
2026-06-29	13.42	13.60	13.40	13.42	-0.59%	10,199
2026-06-26	13.26	13.50	13.26	13.50	+1.66%	5,024
2026-06-25	13.18	13.32	13.12	13.28	+0.76%	7,409
2026-06-24	13.42	13.44	13.18	13.18	-1.64%	14,602
2026-06-23	13.62	13.64	13.40	13.40	-1.76%	14,861
2026-06-22	13.92	13.92	13.50	13.64	-0.15%	9,419
2026-06-18	13.58	13.78	13.52	13.66	+0.74%	12,269
2026-06-17	13.86	13.86	13.56	13.56	-1.60%	9,513
2026-06-16	13.96	14.10	13.78	13.78	-0.58%	9,662
2026-06-15	14.20	14.38	13.86	13.86	-1.84%	14,677
2026-06-12	14.08	14.24	14.04	14.12	+1.00%	10,395
2026-06-11	13.80	14.10	13.80	13.98	+1.16%	27,586
2026-06-10	13.84	13.96	13.74	13.82	+0.00%	8,238
2026-06-09	13.92	14.00	13.82	13.82	-1.14%	12,576
2026-06-08	13.84	14.02	13.74	13.98	+1.01%	27,995
2026-06-05	13.60	13.92	13.58	13.84	+1.76%	18,729
2026-06-04	13.70	13.76	13.52	13.60	-0.87%	21,943
2026-06-03	13.80	13.92	13.70	13.72	-1.72%	16,321
2026-06-02	13.92	14.10	13.90	13.96	+0.43%	25,656
2026-06-01	14.46	14.46	13.90	13.90	-4.14%	38,230
2026-05-29	14.34	14.56	14.28	14.50	+1.26%	28,920
2026-05-28	14.38	14.40	14.20	14.32	-0.28%	13,876
2026-05-27	14.20	14.60	14.20	14.36	+1.13%	22,031
2026-05-26	14.28	14.36	14.20	14.20	-0.70%	13,400
2026-05-25	14.28	14.48	14.26	14.30	+0.28%	22,215
2026-05-22	14.30	14.32	14.14	14.26	-0.28%	16,419
2026-05-21	13.96	14.30	13.96	14.30	+2.73%	25,182
2026-05-20	13.90	14.02	13.80	13.92	+0.29%	14,189
2026-05-19	13.90	14.16	13.82	13.88	+0.00%	24,968
2026-05-18	13.76	13.98	13.64	13.88	+0.87%	13,883
2026-05-15	13.60	13.94	13.60	13.76	+1.62%	23,102
2026-05-13	13.34	13.68	13.34	13.54	+1.80%	15,286
2026-05-12	13.72	13.72	13.28	13.30	-2.64%	22,077
2026-05-11	13.90	13.96	13.66	13.66	-1.73%	13,822
2026-05-08	14.14	14.14	13.90	13.90	-1.00%	13,672
2026-05-07	14.22	14.22	14.00	14.04	-0.85%	15,791
2026-05-06	14.00	14.26	13.96	14.16	+1.00%	22,436
2026-05-05	14.04	14.18	13.94	14.02	+0.00%	13,616
2026-05-04	13.74	14.20	13.74	14.02	+2.04%	28,769
2026-04-30	13.68	13.96	13.60	13.74	+0.44%	17,121
2026-04-29	13.60	13.82	13.56	13.68	+0.59%	1,221,343
2026-04-28	13.46	13.64	13.44	13.60	+1.34%	14,501
2026-04-27	13.30	13.56	13.30	13.42	+1.05%	13,475
2026-04-24	13.54	13.60	13.24	13.28	-2.06%	46,436
2026-04-23	13.04	13.56	12.90	13.56	+8.31%	93,573
2026-04-22	12.54	12.66	12.52	12.52	-0.63%	21,604
2026-04-21	12.84	12.84	12.58	12.60	-1.87%	14,559
2026-04-20	13.00	13.02	12.84	12.84	-0.93%	11,119
2026-04-17	12.86	13.04	12.84	12.96	+1.25%	19,188
2026-04-16	12.68	12.86	12.68	12.80	+0.63%	14,650
2026-04-15	12.54	12.80	12.54	12.72	+1.44%	14,956
2026-04-14	12.60	12.64	12.44	12.54	-0.48%	24,427
2026-04-13	12.76	12.84	12.56	12.60	-2.17%	26,323
2026-04-10	12.64	12.94	12.60	12.88	+3.04%	19,791
2026-04-09	12.74	12.74	12.50	12.50	-1.57%	14,447
2026-04-08	12.58	12.82	12.52	12.70	+2.75%	30,812
2026-04-07	12.42	12.64	12.28	12.36	-0.48%	25,147
2026-04-02	12.24	12.42	12.18	12.42	+1.47%	11,260
2026-04-01	12.30	12.36	12.24	12.24	+0.82%	9,669
2026-03-31	12.26	12.40	12.12	12.14	-0.49%	20,439
2026-03-30	12.30	12.38	12.06	12.20	-0.49%	26,023
2026-03-27	12.48	12.48	12.26	12.26	-0.81%	9,163
2026-03-26	12.34	12.48	12.34	12.36	+0.16%	3,735
2026-03-25	12.18	12.42	12.18	12.34	+1.48%	16,687
2026-03-24	12.18	12.32	12.06	12.16	-0.65%	11,228
2026-03-23	12.10	12.50	11.90	12.24	+0.49%	41,908
2026-03-20	12.36	12.40	12.18	12.18	-0.98%	13,566
2026-03-19	12.50	12.52	12.30	12.30	-1.60%	16,926
2026-03-18	12.46	12.58	12.38	12.50	+0.64%	17,371
2026-03-17	12.38	12.56	12.30	12.42	+0.49%	23,326
2026-03-16	12.52	12.52	12.36	12.36	-1.12%	17,309
2026-03-13	12.64	12.64	12.36	12.50	-0.32%	21,645
2026-03-12	12.76	12.76	12.50	12.54	-2.49%	26,307
2026-03-11	12.78	12.96	12.76	12.86	+0.00%	28,274
2026-03-10	12.72	12.96	12.72	12.86	+2.06%	18,592
2026-03-09	12.94	12.94	12.60	12.60	-2.93%	36,404
2026-03-06	12.90	13.06	12.86	12.98	+1.09%	17,122
2026-03-05	12.58	13.06	12.58	12.84	+2.07%	32,398
2026-03-04	12.70	12.76	12.58	12.58	-0.94%	31,916
2026-03-03	12.80	12.86	12.66	12.70	-1.40%	20,824
2026-03-02	13.10	13.18	12.88	12.88	-3.30%	47,688
2026-02-27	13.16	13.32	13.10	13.32	+1.06%	20,021
2026-02-26	12.98	13.26	12.94	13.18	+1.70%	17,091
2026-02-25	13.26	13.34	12.94	12.96	-1.82%	31,833
2026-02-24	13.16	13.34	13.10	13.20	+0.76%	22,190
2026-02-23	13.16	13.28	13.06	13.10	-0.61%	16,699
2026-02-20	13.00	13.18	12.92	13.18	+1.54%	30,227
2026-02-19	13.02	13.06	12.94	12.98	-0.31%	11,680
2026-02-18	12.90	13.04	12.86	13.02	+0.77%	12,556
2026-02-17	12.98	13.08	12.86	12.92	-0.15%	15,727
2026-02-16	13.02	13.10	12.92	12.94	-0.46%	20,165
2026-02-13	12.82	13.00	12.82	13.00	+1.09%	16,155
2026-02-12	12.86	12.96	12.82	12.86	+0.00%	14,399
2026-02-11	12.90	12.96	12.80	12.86	-0.62%	18,984
2026-02-10	12.72	12.96	12.72	12.94	+2.05%	21,459
2026-02-09	12.64	12.90	12.64	12.68	+0.79%	39,940
2026-02-06	12.58	12.76	12.46	12.58	-0.16%	56,790
2026-02-05	12.62	13.10	12.34	12.60	+4.13%	109,802
2026-02-04	12.14	12.30	12.02	12.10	-0.49%	43,979
2026-02-03	12.18	12.22	12.10	12.16	+0.00%	12,713
2026-02-02	12.18	12.30	12.12	12.16	-0.16%	31,979
2026-01-30	12.16	12.26	12.10	12.18	+0.00%	8,273
2026-01-29	12.14	12.26	12.08	12.18	+0.33%	22,547
2026-01-28	12.20	12.32	12.12	12.14	-0.65%	24,362
2026-01-27	12.32	12.38	12.14	12.22	-0.49%	42,607
2026-01-26	12.48	12.56	12.28	12.28	-1.76%	23,982
2026-01-23	12.60	12.60	12.44	12.50	-0.48%	11,444
2026-01-22	12.40	12.66	12.40	12.56	+2.11%	31,921
2026-01-21	12.16	12.32	12.10	12.30	+1.32%	16,358
2026-01-20	12.32	12.40	12.14	12.14	-1.46%	30,058
2026-01-19	12.44	12.50	12.26	12.32	-3.14%	27,224
2026-01-16	12.60	12.80	12.54	12.72	+1.44%	19,006
2026-01-15	12.48	12.60	12.48	12.54	+0.48%	23,364
2026-01-14	12.82	12.82	12.46	12.48	-3.41%	79,185
2026-01-13	12.92	12.96	12.80	12.92	+0.00%	12,380
2026-01-12	13.04	13.04	12.86	12.92	-0.77%	16,669
2026-01-09	12.96	13.02	12.92	13.02	+0.77%	12,886
2026-01-08	12.88	12.96	12.80	12.92	+0.47%	12,163
2026-01-07	12.62	12.86	12.62	12.86	+2.06%	26,170
2026-01-05	12.80	12.80	12.46	12.60	-0.63%	23,921
2026-01-02	12.70	12.80	12.60	12.68	+0.00%	21,606
2025-12-30	12.50	12.74	12.50	12.68	+0.63%	31,145
2025-12-29	12.24	12.64	12.24	12.60	+2.77%	42,970
2025-12-23	12.38	12.40	12.26	12.26	-0.97%	21,764
2025-12-22	12.32	12.42	12.20	12.38	+0.49%	33,681
2025-12-19	12.54	12.54	12.30	12.32	-1.75%	42,296
2025-12-18	12.64	12.74	12.52	12.54	-0.79%	39,533
2025-12-17	12.68	12.70	12.50	12.64	-0.32%	44,532
2025-12-16	12.46	12.76	12.44	12.68	+1.77%	21,714
2025-12-15	12.52	12.64	12.40	12.46	-0.48%	21,227
2025-12-12	12.34	12.66	12.34	12.52	+0.16%	24,018
2025-12-11	12.30	12.50	12.24	12.50	+1.63%	21,808
2025-12-10	12.20	12.30	12.12	12.30	+0.65%	41,712
2025-12-09	12.32	12.42	12.18	12.22	-0.81%	23,412
2025-12-08	12.64	12.64	12.28	12.32	-2.69%	29,544
2025-12-05	12.68	12.80	12.62	12.66	+0.00%	10,978
2025-12-04	12.66	12.74	12.54	12.66	+0.00%	31,244
2025-12-03	12.74	12.74	12.58	12.66	-0.63%	7,190
2025-12-02	12.86	12.86	12.64	12.74	-0.78%	5,418
2025-12-01	12.72	12.88	12.54	12.84	+0.94%	9,372
2025-11-28	12.46	12.78	12.46	12.72	+1.92%	21,355
2025-11-27	12.44	12.58	12.40	12.48	+0.16%	12,983
2025-11-26	12.48	12.52	12.36	12.46	-0.16%	13,224
2025-11-25	12.40	12.52	12.18	12.48	+1.96%	26,695
2025-11-24	12.30	12.48	12.22	12.24	-0.49%	21,397
2025-11-21	12.60	12.76	12.28	12.30	-1.76%	35,232
2025-11-20	12.78	12.86	12.30	12.52	-4.72%	43,787
2025-11-19	12.94	13.30	12.88	13.14	+0.92%	15,730
2025-11-18	13.44	13.50	12.88	13.02	-2.54%	14,176
2025-11-17	13.60	13.60	13.32	13.36	-1.47%	20,185
2025-11-14	13.56	13.58	13.36	13.56	+0.00%	10,018
2025-11-13	13.90	13.92	13.56	13.56	-1.60%	11,419
2025-11-12	13.72	13.90	13.70	13.78	+0.44%	31,493
2025-11-11	13.34	13.74	13.34	13.72	+2.69%	19,807
2025-11-10	13.24	13.40	13.24	13.36	+0.91%	8,566
2025-11-07	13.24	13.24	12.96	13.24	+0.61%	11,347
2025-11-06	13.12	13.24	13.06	13.16	+0.77%	14,436
2025-11-05	13.10	13.10	13.00	13.06	-0.61%	6,172
2025-11-04	13.14	13.16	12.92	13.14	-0.15%	11,713
2025-11-03	13.00	13.20	12.98	13.16	+0.61%	15,087
2025-10-31	13.20	13.24	13.02	13.08	+0.00%	13,725
2025-10-30	13.00	13.10	12.86	13.08	+0.31%	20,319
2025-10-29	12.98	13.18	12.94	13.04	+0.93%	19,476
2025-10-28	12.86	12.94	12.80	12.92	+0.62%	9,702
2025-10-27	13.18	13.34	12.82	12.84	-2.58%	35,836
2025-10-24	12.40	13.20	12.40	13.18	+6.63%	45,969
2025-10-23	12.34	12.66	12.34	12.36	+0.32%	28,535
2025-10-22	12.42	12.44	12.32	12.32	-0.81%	12,785
2025-10-21	12.44	12.48	12.28	12.42	-0.16%	18,010
2025-10-20	12.28	12.44	12.28	12.44	+1.30%	14,046
2025-10-17	12.20	12.28	12.02	12.28	+0.66%	19,766

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：2月（+7.75%）。最弱月份：9月（-11.33%）。基於2年每日數據（2025–2026）。

1月+0.13%
2月+7.75%
3月-5.59%
4月+5.92%
5月+1.57%
6月-2.03%
7月-0.35%
8月+1.39%
9月-11.33%
10月+3.65%
11月-3.34%
12月-1.25%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Fiskars Oyj Abp（FSKRS.HE）最新收盤價是多少？

2026-10-16 收於 13.22，來自Closelook數據湖的每日價格紀錄。

FSKRS.HE 的52週最高價和最低價是多少？

過去52週最高 14.60、最低 11.90（截至 2026-10-16）。

Fiskars Oyj Abp 歷史上最強和最弱的月份是哪個？

歷史上，FSKRS.HE 最強的日曆月份是2月（平均 +7.75%），最弱的是9月（平均 -11.33%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的450根日K線計算。