1231 聯華食
上市 ｜ 食品工業
收盤價
80.60
▲+0.70
(+0.88%)
2026-08-11
本益比
18.32
殖利率
3.10%
股價淨值比
3.18
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 79.90 | 81.00 | 79.90 | 80.60 | +0.70 | +0.88% | 339,223 |
| 2026-08-08 | 79.20 | 80.10 | 79.20 | 79.90 | -0.20 | -0.25% | 452,713 |
| 2026-08-07 | 80.00 | 81.00 | 79.10 | 80.10 | +0.10 | +0.13% | 549,452 |
| 2026-08-06 | 80.00 | 80.40 | 79.00 | 80.00 | -0.40 | -0.50% | 574,721 |
| 2026-08-05 | 81.50 | 81.50 | 79.70 | 80.40 | -1.10 | -1.35% | 702,154 |
| 2026-08-04 | 85.00 | 85.00 | 81.50 | 81.50 | -0.50 | -0.61% | 707,447 |
| 2026-08-01 | 81.00 | 83.90 | 80.40 | 82.00 | 0.00 | 0.00% | 994,200 |
| 2026-07-31 | 91.90 | 92.30 | 89.40 | 90.30 | -1.50 | -1.63% | 1,076,098 |
| 2026-07-30 | 90.30 | 91.80 | 90.30 | 91.80 | +0.80 | +0.88% | 666,778 |
| 2026-07-29 | 93.50 | 93.50 | 91.00 | 91.00 | -0.90 | -0.98% | 498,921 |
| 2026-07-28 | 92.00 | 92.00 | 91.40 | 91.90 | -0.10 | -0.11% | 342,172 |
| 2026-07-25 | 91.40 | 92.00 | 89.50 | 92.00 | +1.20 | +1.32% | 377,116 |
| 2026-07-24 | 92.50 | 93.00 | 90.70 | 90.80 | -1.40 | -1.52% | 435,358 |
| 2026-07-23 | 90.60 | 93.00 | 90.60 | 92.20 | +1.60 | +1.77% | 392,403 |
| 2026-07-22 | 90.60 | 91.30 | 89.10 | 90.60 | 0.00 | 0.00% | 455,900 |
| 2026-07-21 | 92.40 | 93.00 | 90.10 | 90.60 | -1.30 | -1.41% | 898,415 |
| 2026-07-18 | 88.50 | 91.90 | 88.50 | 91.90 | +3.70 | +4.20% | 1,032,776 |
| 2026-07-17 | 87.10 | 88.40 | 86.40 | 88.20 | +2.40 | +2.80% | 311,782 |
| 2026-07-16 | 87.50 | 87.50 | 85.10 | 85.80 | -0.70 | -0.81% | 431,708 |
| 2026-07-15 | 86.00 | 86.50 | 85.50 | 86.50 | +0.10 | +0.12% | 343,812 |
| 2026-07-14 | 86.00 | 86.60 | 85.80 | 86.40 | -0.30 | -0.35% | 452,550 |
| 2026-07-11 | 86.00 | 86.60 | 85.80 | 86.40 | -0.30 | -0.35% | 452,550 |
| 2026-07-10 | 87.90 | 88.20 | 86.50 | 86.70 | -1.60 | -1.81% | 603,963 |
| 2026-07-09 | 89.20 | 89.50 | 88.10 | 88.30 | -0.80 | -0.90% | 396,363 |
| 2026-07-08 | 88.50 | 89.90 | 88.10 | 89.10 | +0.60 | +0.68% | 410,006 |
| 2026-07-07 | 87.40 | 89.20 | 87.40 | 88.50 | +0.60 | +0.68% | 324,518 |
| 2026-07-04 | 88.00 | 88.30 | 87.40 | 87.90 | -0.30 | -0.34% | 239,778 |
| 2026-07-03 | 87.30 | 88.20 | 86.50 | 88.20 | +1.10 | +1.26% | 358,621 |
| 2026-07-02 | 88.10 | 88.20 | 87.00 | 87.10 | -1.00 | -1.14% | 369,868 |
| 2026-07-01 | 88.00 | 88.20 | 87.70 | 88.10 | +1.00 | +1.15% | 276,548 |