2540 愛山林
上市 ｜ 建材營造
收盤價
54.90
▲+0.20
(+0.37%)
2026-08-11
本益比
91.50
殖利率
10.93%
股價淨值比
3.16
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 54.50 | 55.80 | 54.10 | 54.90 | +0.20 | +0.37% | 1,690,915 |
| 2026-08-08 | 56.90 | 57.00 | 54.70 | 54.70 | -3.10 | -5.36% | 2,343,412 |
| 2026-08-07 | 55.90 | 58.50 | 55.00 | 57.80 | +2.00 | +3.58% | 5,856,479 |
| 2026-08-06 | 57.80 | 58.80 | 55.80 | 55.80 | -4.20 | -7.00% | 2,489,106 |
| 2026-08-05 | 60.90 | 60.90 | 57.60 | 60.00 | -1.00 | -1.64% | 3,705,475 |
| 2026-08-04 | 59.00 | 61.80 | 58.30 | 61.00 | +2.10 | +3.57% | 8,193,240 |
| 2026-08-01 | 58.00 | 59.90 | 57.40 | 58.90 | +1.10 | +1.90% | 3,478,821 |
| 2026-07-31 | 56.20 | 59.00 | 55.90 | 57.80 | +1.90 | +3.40% | 7,932,914 |
| 2026-07-30 | 54.30 | 56.40 | 54.00 | 55.90 | +1.60 | +2.95% | 2,671,677 |
| 2026-07-29 | 54.00 | 54.30 | 53.40 | 54.30 | +0.90 | +1.69% | 709,935 |
| 2026-07-28 | 52.90 | 53.60 | 52.90 | 53.40 | -0.10 | -0.19% | 340,100 |
| 2026-07-25 | 54.00 | 54.00 | 52.90 | 53.50 | -0.20 | -0.37% | 360,060 |
| 2026-07-24 | 53.80 | 54.50 | 53.70 | 53.70 | -0.30 | -0.56% | 419,624 |
| 2026-07-23 | 54.00 | 54.60 | 53.70 | 54.00 | 0.00 | 0.00% | 415,879 |
| 2026-07-22 | 54.50 | 54.70 | 53.60 | 54.00 | +0.50 | +0.93% | 549,899 |
| 2026-07-21 | 54.30 | 54.50 | 53.50 | 53.50 | -0.80 | -1.47% | 715,388 |
| 2026-07-18 | 54.00 | 54.80 | 53.70 | 54.30 | +0.80 | +1.50% | 737,616 |
| 2026-07-17 | 53.70 | 54.00 | 52.80 | 53.50 | -0.20 | -0.37% | 535,978 |
| 2026-07-16 | 54.00 | 54.00 | 53.20 | 53.70 | +0.30 | +0.56% | 722,690 |
| 2026-07-15 | 53.20 | 53.40 | 52.70 | 53.40 | +0.60 | +1.14% | 368,705 |
| 2026-07-14 | 53.20 | 53.20 | 52.70 | 52.80 | 0.00 | 0.00% | 282,698 |
| 2026-07-11 | 53.20 | 53.20 | 52.70 | 52.80 | 0.00 | 0.00% | 282,698 |
| 2026-07-10 | 53.70 | 53.70 | 52.80 | 52.80 | -0.50 | -0.94% | 325,544 |
| 2026-07-09 | 53.80 | 54.00 | 53.10 | 53.30 | -0.50 | -0.93% | 355,637 |
| 2026-07-08 | 54.00 | 54.40 | 53.60 | 53.80 | +0.10 | +0.19% | 385,584 |
| 2026-07-07 | 52.80 | 54.40 | 52.80 | 53.70 | +0.10 | +0.19% | 561,374 |
| 2026-07-04 | 54.50 | 54.50 | 53.50 | 53.60 | -0.30 | -0.56% | 367,577 |
| 2026-07-03 | 54.90 | 55.00 | 53.70 | 53.90 | -0.20 | -0.37% | 571,150 |
| 2026-07-02 | 53.70 | 54.10 | 52.90 | 54.10 | +1.10 | +2.08% | 498,214 |
| 2026-07-01 | 52.90 | 53.50 | 52.80 | 53.00 | +0.10 | +0.19% | 353,385 |