1231 聯華食
上市 ｜ 食品工業
收盤價
79.70
▼-0.10
(-0.13%)
2026-09-25
本益比
16.13
殖利率
3.14%
股價淨值比
3.17
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 79.80 | 80.10 | 79.50 | 79.70 | -0.10 | -0.13% | 142,104 |
| 2026-09-24 | 80.30 | 80.30 | 79.60 | 79.80 | -0.40 | -0.50% | 198,985 |
| 2026-09-23 | 80.90 | 80.90 | 80.20 | 80.20 | -0.80 | -0.99% | 143,284 |
| 2026-09-22 | 79.50 | 81.00 | 79.50 | 81.00 | +1.50 | +1.89% | 363,095 |
| 2026-09-19 | 79.40 | 79.80 | 79.40 | 79.50 | +0.20 | +0.25% | 170,610 |
| 2026-09-18 | 79.50 | 79.90 | 79.30 | 79.30 | 0.00 | 0.00% | 268,126 |
| 2026-09-17 | 79.80 | 79.80 | 79.20 | 79.30 | -0.70 | -0.88% | 381,816 |
| 2026-09-16 | 80.40 | 80.40 | 79.80 | 80.00 | -0.10 | -0.12% | 250,436 |
| 2026-09-15 | 80.00 | 80.30 | 79.70 | 80.10 | -0.10 | -0.12% | 262,389 |
| 2026-09-12 | 80.10 | 80.40 | 80.00 | 80.20 | -0.30 | -0.37% | 179,227 |
| 2026-09-11 | 80.10 | 80.60 | 80.10 | 80.50 | +0.10 | +0.12% | 161,027 |
| 2026-09-10 | 80.10 | 80.60 | 80.10 | 80.40 | +0.30 | +0.37% | 194,240 |
| 2026-09-09 | 81.00 | 81.00 | 80.10 | 80.10 | -0.50 | -0.62% | 294,966 |
| 2026-09-08 | 80.20 | 81.00 | 79.90 | 80.60 | +0.60 | +0.75% | 288,502 |
| 2026-09-05 | 80.30 | 80.40 | 79.90 | 80.00 | -0.20 | -0.25% | 352,358 |
| 2026-09-04 | 80.30 | 80.40 | 80.10 | 80.20 | -0.10 | -0.12% | 246,811 |
| 2026-09-03 | 80.40 | 80.70 | 80.30 | 80.30 | -0.20 | -0.25% | 198,860 |
| 2026-09-02 | 80.60 | 80.90 | 80.40 | 80.50 | -0.10 | -0.12% | 203,528 |
| 2026-09-01 | 81.10 | 81.10 | 80.60 | 80.60 | -0.40 | -0.49% | 267,703 |
| 2026-08-29 | 81.20 | 81.50 | 81.00 | 81.00 | -0.20 | -0.25% | 163,025 |
| 2026-08-28 | 80.90 | 81.40 | 80.60 | 81.20 | +0.40 | +0.50% | 228,381 |
| 2026-08-27 | 81.10 | 81.20 | 80.70 | 80.80 | -0.30 | -0.37% | 153,571 |
| 2026-08-26 | 82.40 | 82.40 | 81.10 | 81.10 | -1.30 | -1.58% | 301,716 |
| 2026-08-25 | 82.40 | 83.30 | 82.00 | 82.40 | 0.00 | 0.00% | 218,115 |
| 2026-08-22 | 83.90 | 83.90 | 82.40 | 82.40 | -1.50 | -1.79% | 305,767 |
| 2026-08-21 | 81.50 | 84.30 | 81.20 | 83.90 | +2.00 | +2.44% | 615,813 |
| 2026-08-20 | 80.30 | 82.10 | 80.30 | 81.90 | +1.30 | +1.61% | 411,012 |
| 2026-08-19 | 80.20 | 81.10 | 80.10 | 80.60 | +0.50 | +0.62% | 368,385 |
| 2026-08-18 | 80.60 | 80.60 | 80.00 | 80.10 | -0.60 | -0.74% | 421,459 |
| 2026-08-15 | 82.10 | 82.10 | 80.70 | 80.70 | -0.70 | -0.86% | 375,666 |