1456 怡華
上市 ｜ 建材營造
收盤價
14.20
0.00
(0.00%)
2026-05-12
本益比
4.16
殖利率
0.00%
股價淨值比
0.69
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 14.45 | 14.45 | 13.50 | 14.20 | 0.00 | 0.00% | 186,586 |
| 2026-05-09 | 13.30 | 14.20 | 12.70 | 14.20 | +1.25 | +9.65% | 246,686 |
| 2026-05-08 | 13.40 | 13.40 | 12.80 | 12.95 | -0.20 | -1.52% | 67,030 |
| 2026-05-07 | 13.40 | 13.40 | 13.05 | 13.15 | -0.15 | -1.13% | 37,352 |
| 2026-05-06 | 14.05 | 14.05 | 13.30 | 13.30 | -0.40 | -2.92% | 22,240 |
| 2026-05-05 | 13.55 | 13.95 | 13.55 | 13.70 | 0.00 | 0.00% | 38,759 |
| 2026-05-02 | 13.55 | 13.95 | 13.55 | 13.70 | 0.00 | 0.00% | 38,759 |
| 2026-05-01 | 13.50 | 14.00 | 13.20 | 13.70 | +0.25 | +1.86% | 60,100 |
| 2026-04-30 | 13.60 | 13.60 | 13.15 | 13.45 | +0.10 | +0.75% | 51,101 |
| 2026-04-29 | 13.60 | 13.60 | 13.25 | 13.35 | -0.45 | -3.26% | 61,058 |
| 2026-04-28 | 14.00 | 14.00 | 13.70 | 13.80 | -0.15 | -1.08% | 73,332 |
| 2026-04-25 | 13.85 | 14.05 | 13.20 | 13.95 | +0.10 | +0.72% | 49,068 |
| 2026-04-24 | 14.00 | 14.20 | 13.85 | 13.85 | -0.15 | -1.07% | 55,058 |
| 2026-04-23 | 13.95 | 14.15 | 13.75 | 14.00 | +0.10 | +0.72% | 153,742 |
| 2026-04-22 | 14.45 | 14.45 | 13.90 | 13.90 | -0.55 | -3.81% | 108,685 |
| 2026-04-21 | 14.65 | 14.80 | 14.20 | 14.45 | -0.30 | -2.03% | 102,549 |
| 2026-04-18 | 14.60 | 14.95 | 14.50 | 14.75 | +0.15 | +1.03% | 84,365 |
| 2026-04-17 | 14.65 | 14.95 | 14.45 | 14.60 | +0.10 | +0.69% | 60,125 |
| 2026-04-16 | 15.00 | 15.00 | 14.35 | 14.50 | -0.25 | -1.69% | 60,022 |
| 2026-04-15 | 15.00 | 15.00 | 14.70 | 14.75 | +0.20 | +1.37% | 72,556 |
| 2026-04-14 | 14.00 | 14.65 | 14.00 | 14.55 | +0.55 | +3.93% | 138,304 |
| 2026-04-11 | 14.10 | 14.10 | 13.85 | 14.00 | 0.00 | 0.00% | 159,557 |
| 2026-04-10 | 14.45 | 14.45 | 14.00 | 14.00 | -0.45 | -3.11% | 136,620 |
| 2026-04-09 | 14.45 | 14.60 | 14.25 | 14.45 | +0.15 | +1.05% | 88,711 |
| 2026-04-08 | 16.20 | 16.20 | 14.20 | 14.30 | -0.65 | -4.35% | 364,320 |
| 2026-04-07 | 16.20 | 16.20 | 14.20 | 14.30 | -0.65 | -4.35% | 364,320 |
| 2026-04-04 | 16.20 | 16.20 | 14.20 | 14.30 | -0.65 | -4.35% | 364,320 |
| 2026-04-03 | 13.80 | 14.95 | 13.80 | 14.95 | +1.35 | +9.93% | 298,740 |
| 2026-04-02 | 14.20 | 14.25 | 13.35 | 13.60 | -0.70 | -4.90% | 79,322 |
| 2026-04-01 | 14.40 | 14.40 | 14.00 | 14.30 | -0.10 | -0.69% | 75,408 |