1229 聯華
上市 ｜ 食品工業
收盤價
42.15
▲+0.45
(+1.08%)
2026-05-12
本益比
16.40
殖利率
4.74%
股價淨值比
1.32
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 41.75 | 42.35 | 41.75 | 42.15 | +0.45 | +1.08% | 3,007,407 |
| 2026-05-09 | 41.35 | 41.75 | 41.15 | 41.70 | +0.35 | +0.85% | 3,190,981 |
| 2026-05-08 | 41.60 | 41.60 | 41.15 | 41.35 | -0.25 | -0.60% | 3,059,182 |
| 2026-05-07 | 41.30 | 41.85 | 41.25 | 41.60 | +0.35 | +0.85% | 2,304,314 |
| 2026-05-06 | 41.30 | 41.40 | 41.05 | 41.25 | -0.05 | -0.12% | 3,744,010 |
| 2026-05-05 | 41.70 | 42.00 | 41.30 | 41.30 | -0.60 | -1.43% | 3,003,240 |
| 2026-05-02 | 41.70 | 42.00 | 41.30 | 41.30 | -0.60 | -1.43% | 3,003,240 |
| 2026-05-01 | 42.20 | 42.20 | 41.75 | 41.90 | +0.10 | +0.24% | 1,754,382 |
| 2026-04-30 | 41.70 | 42.05 | 41.65 | 41.80 | +0.10 | +0.24% | 2,167,167 |
| 2026-04-29 | 42.50 | 42.50 | 41.30 | 41.70 | -0.80 | -1.88% | 5,888,858 |
| 2026-04-28 | 43.05 | 43.10 | 42.35 | 42.50 | -0.55 | -1.28% | 4,230,131 |
| 2026-04-25 | 43.50 | 43.55 | 43.00 | 43.05 | -0.45 | -1.03% | 4,273,689 |
| 2026-04-24 | 43.50 | 43.75 | 43.40 | 43.50 | -0.15 | -0.34% | 3,201,276 |
| 2026-04-23 | 43.80 | 43.80 | 43.50 | 43.65 | -0.10 | -0.23% | 3,169,235 |
| 2026-04-22 | 44.40 | 44.40 | 43.70 | 43.75 | -0.65 | -1.46% | 4,200,213 |
| 2026-04-21 | 44.60 | 44.75 | 44.15 | 44.40 | +0.10 | +0.23% | 2,804,299 |
| 2026-04-18 | 43.90 | 44.40 | 43.90 | 44.30 | +0.55 | +1.26% | 1,473,168 |
| 2026-04-17 | 44.00 | 44.20 | 43.70 | 43.75 | -0.25 | -0.57% | 2,504,135 |
| 2026-04-16 | 44.20 | 44.25 | 43.85 | 44.00 | -0.20 | -0.45% | 2,288,909 |
| 2026-04-15 | 44.20 | 44.30 | 43.75 | 44.20 | -0.15 | -0.34% | 2,376,238 |
| 2026-04-14 | 44.35 | 44.85 | 44.30 | 44.35 | -0.30 | -0.67% | 1,883,682 |
| 2026-04-11 | 44.95 | 44.95 | 44.50 | 44.65 | -0.25 | -0.56% | 1,344,143 |
| 2026-04-10 | 45.10 | 45.30 | 44.70 | 44.90 | -0.10 | -0.22% | 1,965,209 |
| 2026-04-09 | 45.00 | 45.15 | 44.65 | 45.00 | +0.05 | +0.11% | 1,081,457 |
| 2026-04-08 | 44.90 | 45.10 | 44.75 | 44.95 | +0.10 | +0.22% | 1,300,722 |
| 2026-04-07 | 44.90 | 45.10 | 44.75 | 44.95 | +0.10 | +0.22% | 1,300,722 |
| 2026-04-04 | 44.90 | 45.10 | 44.75 | 44.95 | +0.10 | +0.22% | 1,300,722 |
| 2026-04-03 | 44.70 | 45.40 | 44.65 | 44.85 | -0.20 | -0.44% | 1,718,305 |
| 2026-04-02 | 44.85 | 46.05 | 44.75 | 45.05 | +0.30 | +0.67% | 3,490,277 |
| 2026-04-01 | 44.90 | 45.20 | 44.50 | 44.75 | -0.10 | -0.22% | 1,933,945 |