2009 第一銅
上市 ｜ 鋼鐵工業
收盤價
39.35
▼-0.75
(-1.87%)
2026-09-25
本益比
38.20
殖利率
1.02%
股價淨值比
1.61
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 40.90 | 41.10 | 39.35 | 39.35 | -0.75 | -1.87% | 2,769,971 |
| 2026-09-24 | 39.90 | 40.45 | 39.70 | 40.10 | +0.60 | +1.52% | 1,745,085 |
| 2026-09-23 | 39.75 | 39.95 | 39.15 | 39.50 | -0.10 | -0.25% | 955,791 |
| 2026-09-22 | 39.65 | 39.70 | 39.20 | 39.60 | +0.40 | +1.02% | 989,716 |
| 2026-09-19 | 39.20 | 39.25 | 38.95 | 39.20 | +0.40 | +1.03% | 784,797 |
| 2026-09-18 | 38.45 | 38.90 | 38.45 | 38.80 | +0.60 | +1.57% | 1,630,917 |
| 2026-09-17 | 38.30 | 38.45 | 38.15 | 38.20 | -0.30 | -0.78% | 868,888 |
| 2026-09-16 | 38.75 | 38.85 | 38.05 | 38.50 | -0.50 | -1.28% | 1,480,461 |
| 2026-09-15 | 39.00 | 39.15 | 38.65 | 39.00 | -1.25 | -3.11% | 2,623,563 |
| 2026-09-12 | 41.10 | 41.85 | 40.10 | 40.25 | -0.25 | -0.62% | 3,960,588 |
| 2026-09-11 | 41.05 | 41.25 | 40.15 | 40.50 | -0.10 | -0.25% | 3,874,271 |
| 2026-09-10 | 39.85 | 41.20 | 39.25 | 40.60 | +1.65 | +4.24% | 4,686,373 |
| 2026-09-09 | 39.90 | 39.90 | 38.80 | 38.95 | -0.45 | -1.14% | 1,261,781 |
| 2026-09-08 | 39.70 | 39.90 | 38.85 | 39.40 | +0.20 | +0.51% | 1,090,587 |
| 2026-09-05 | 40.20 | 40.20 | 39.15 | 39.20 | -0.70 | -1.75% | 1,487,527 |
| 2026-09-04 | 40.75 | 40.75 | 39.80 | 39.90 | -0.80 | -1.97% | 1,701,763 |
| 2026-09-03 | 41.00 | 42.10 | 40.65 | 40.70 | -0.15 | -0.37% | 1,469,239 |
| 2026-09-02 | 41.25 | 41.40 | 40.20 | 40.85 | -0.45 | -1.09% | 1,510,620 |
| 2026-09-01 | 42.55 | 42.80 | 41.30 | 41.30 | -0.50 | -1.20% | 2,704,350 |
| 2026-08-29 | 43.50 | 44.20 | 41.60 | 41.80 | -1.40 | -3.24% | 8,357,969 |
| 2026-08-28 | 41.40 | 43.30 | 40.90 | 43.20 | +1.95 | +4.73% | 6,315,401 |
| 2026-08-27 | 42.10 | 42.15 | 41.00 | 41.25 | -0.65 | -1.55% | 4,189,526 |
| 2026-08-26 | 40.40 | 42.85 | 40.40 | 41.90 | +2.10 | +5.28% | 8,264,491 |
| 2026-08-25 | 39.40 | 39.90 | 39.00 | 39.80 | +0.60 | +1.53% | 1,038,238 |
| 2026-08-22 | 39.00 | 39.50 | 38.80 | 39.20 | +0.30 | +0.77% | 820,587 |
| 2026-08-21 | 38.25 | 39.30 | 38.05 | 38.90 | +0.15 | +0.39% | 990,729 |
| 2026-08-20 | 39.05 | 39.35 | 38.70 | 38.75 | -0.65 | -1.65% | 1,060,555 |
| 2026-08-19 | 39.30 | 40.15 | 38.90 | 39.40 | +0.40 | +1.03% | 1,146,062 |
| 2026-08-18 | 39.70 | 39.75 | 38.70 | 39.00 | -0.70 | -1.76% | 1,667,314 |
| 2026-08-15 | 41.25 | 41.25 | 39.50 | 39.70 | -1.65 | -3.99% | 3,154,159 |