1456 怡華
上市 ｜ 建材營造
收盤價
14.20
▲+0.10
(+0.71%)
2026-08-11
本益比
4.12
殖利率
0.00%
股價淨值比
0.70
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 14.05 | 14.40 | 14.05 | 14.20 | +0.10 | +0.71% | 36,602 |
| 2026-08-08 | 13.80 | 14.45 | 13.30 | 14.10 | 0.00 | 0.00% | 126,057 |
| 2026-08-07 | 14.10 | 14.20 | 13.90 | 14.10 | +0.10 | +0.71% | 36,224 |
| 2026-08-06 | 13.85 | 14.10 | 13.80 | 14.00 | -0.10 | -0.71% | 40,465 |
| 2026-08-05 | 13.70 | 14.20 | 13.70 | 14.10 | +0.10 | +0.71% | 39,196 |
| 2026-08-04 | 14.00 | 14.20 | 13.85 | 14.00 | +0.15 | +1.08% | 38,010 |
| 2026-08-01 | 13.95 | 14.05 | 13.65 | 13.85 | -0.15 | -1.07% | 47,074 |
| 2026-07-31 | 14.00 | 14.00 | 13.30 | 14.00 | +0.10 | +0.72% | 79,713 |
| 2026-07-30 | 13.85 | 14.00 | 13.65 | 13.90 | 0.00 | 0.00% | 38,202 |
| 2026-07-29 | 13.35 | 14.05 | 13.35 | 13.90 | +0.50 | +3.73% | 134,828 |
| 2026-07-28 | 13.55 | 13.55 | 13.20 | 13.40 | -0.15 | -1.11% | 63,122 |
| 2026-07-25 | 13.55 | 13.55 | 13.55 | 13.55 | -0.40 | -2.87% | 17,042 |
| 2026-07-24 | 14.15 | 14.15 | 13.60 | 13.95 | -0.05 | -0.36% | 66,049 |
| 2026-07-23 | 13.55 | 14.15 | 13.55 | 14.00 | +0.45 | +3.32% | 72,196 |
| 2026-07-22 | 14.00 | 14.10 | 13.55 | 13.55 | -0.45 | -3.21% | 68,772 |
| 2026-07-21 | 13.95 | 14.10 | 13.35 | 14.00 | +0.05 | +0.36% | 102,074 |
| 2026-07-18 | 14.15 | 14.15 | 13.70 | 13.95 | -0.10 | -0.71% | 92,615 |
| 2026-07-17 | 13.95 | 14.15 | 13.65 | 14.05 | +0.30 | +2.18% | 69,108 |
| 2026-07-16 | 13.95 | 14.00 | 13.40 | 13.75 | -0.20 | -1.43% | 143,271 |
| 2026-07-15 | 13.55 | 14.00 | 13.40 | 13.95 | +0.60 | +4.49% | 106,538 |
| 2026-07-14 | 15.20 | 15.20 | 13.35 | 13.35 | -0.50 | -3.61% | 281,394 |
| 2026-07-11 | 15.20 | 15.20 | 13.35 | 13.35 | -0.50 | -3.61% | 281,394 |
| 2026-07-10 | 13.95 | 14.10 | 13.80 | 13.85 | -0.25 | -1.77% | 17,014 |
| 2026-07-09 | 14.65 | 14.65 | 13.70 | 14.10 | -0.20 | -1.40% | 108,112 |
| 2026-07-08 | 14.50 | 14.50 | 13.85 | 14.30 | +0.20 | +1.42% | 100,104 |
| 2026-07-07 | 14.20 | 14.30 | 14.05 | 14.10 | 0.00 | 0.00% | 71,991 |
| 2026-07-04 | 14.35 | 14.75 | 13.35 | 14.10 | +0.10 | +0.71% | 129,354 |
| 2026-07-03 | 14.15 | 14.30 | 14.00 | 14.00 | -0.40 | -2.78% | 65,542 |
| 2026-07-02 | 14.35 | 14.40 | 14.00 | 14.40 | +0.15 | +1.05% | 62,201 |
| 2026-07-01 | 14.60 | 14.60 | 14.05 | 14.25 | -0.05 | -0.35% | 136,302 |