2540 愛山林
上市 ｜ 建材營造
收盤價
49.65
▲+0.15
(+0.30%)
2026-09-25
本益比
0.00
殖利率
12.08%
股價淨值比
4.36
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 49.75 | 50.20 | 49.40 | 49.65 | +0.15 | +0.30% | 374,900 |
| 2026-09-24 | 49.70 | 49.70 | 48.95 | 49.50 | +0.40 | +0.81% | 206,622 |
| 2026-09-23 | 50.10 | 50.10 | 48.45 | 49.10 | -1.50 | -2.96% | 644,798 |
| 2026-09-22 | 54.00 | 54.00 | 50.60 | 50.60 | +0.85 | +1.71% | 1,901,386 |
| 2026-09-19 | 48.50 | 50.10 | 48.20 | 49.75 | +1.25 | +2.58% | 835,096 |
| 2026-09-18 | 48.10 | 48.50 | 47.80 | 48.50 | +1.00 | +2.11% | 302,167 |
| 2026-09-17 | 47.90 | 48.05 | 47.45 | 47.50 | -0.55 | -1.14% | 406,019 |
| 2026-09-16 | 49.05 | 49.10 | 47.90 | 48.05 | -1.05 | -2.14% | 402,340 |
| 2026-09-15 | 49.20 | 49.70 | 49.00 | 49.10 | -0.35 | -0.71% | 517,567 |
| 2026-09-12 | 48.85 | 49.45 | 48.60 | 49.45 | +0.35 | +0.71% | 441,286 |
| 2026-09-11 | 48.10 | 49.10 | 48.10 | 49.10 | +0.90 | +1.87% | 693,538 |
| 2026-09-10 | 47.00 | 48.20 | 46.70 | 48.20 | +1.30 | +2.77% | 591,170 |
| 2026-09-09 | 47.80 | 47.80 | 46.60 | 46.90 | -0.25 | -0.53% | 399,708 |
| 2026-09-08 | 46.80 | 47.35 | 46.80 | 47.15 | 0.00 | 0.00% | 251,467 |
| 2026-09-05 | 47.00 | 47.60 | 46.70 | 47.15 | +0.25 | +0.53% | 384,011 |
| 2026-09-04 | 47.75 | 47.75 | 46.90 | 46.90 | -1.20 | -2.49% | 648,792 |
| 2026-09-03 | 48.80 | 49.50 | 48.10 | 48.10 | -1.80 | -3.61% | 782,957 |
| 2026-09-02 | 48.20 | 49.90 | 47.20 | 49.90 | +1.70 | +3.53% | 1,644,954 |
| 2026-09-01 | 47.60 | 48.20 | 47.25 | 48.20 | +0.20 | +0.42% | 949,498 |
| 2026-08-29 | 47.20 | 48.35 | 46.60 | 48.00 | +0.80 | +1.69% | 1,560,899 |
| 2026-08-28 | 46.55 | 47.55 | 46.30 | 47.20 | +0.60 | +1.29% | 477,603 |
| 2026-08-27 | 46.30 | 46.95 | 46.20 | 46.60 | +0.30 | +0.65% | 409,975 |
| 2026-08-26 | 47.45 | 47.45 | 46.20 | 46.30 | -1.25 | -2.63% | 522,900 |
| 2026-08-25 | 48.25 | 48.80 | 47.35 | 47.55 | -0.75 | -1.55% | 640,286 |
| 2026-08-22 | 46.50 | 48.65 | 46.45 | 48.30 | +2.00 | +4.32% | 1,184,701 |
| 2026-08-21 | 45.50 | 46.55 | 45.50 | 46.30 | +0.35 | +0.76% | 549,636 |
| 2026-08-20 | 45.20 | 46.30 | 44.80 | 45.95 | +0.35 | +0.77% | 1,056,512 |
| 2026-08-19 | 45.00 | 46.10 | 44.90 | 45.60 | +0.10 | +0.22% | 717,037 |
| 2026-08-18 | 44.30 | 45.80 | 44.30 | 45.50 | +0.70 | +1.56% | 838,549 |
| 2026-08-15 | 44.50 | 45.05 | 43.75 | 44.80 | +0.30 | +0.67% | 791,906 |