2540 愛山林
上市 ｜ 建材營造
收盤價
51.50
▲+0.20
(+0.39%)
2026-05-13
本益比
75.74
殖利率
7.77%
股價淨值比
2.96
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 51.30 | 52.00 | 51.00 | 51.50 | +0.20 | +0.39% | 475,904 |
| 2026-05-12 | 51.90 | 52.10 | 51.20 | 51.30 | -0.70 | -1.35% | 510,937 |
| 2026-05-09 | 50.60 | 52.00 | 50.60 | 52.00 | +1.40 | +2.77% | 593,861 |
| 2026-05-08 | 51.90 | 51.90 | 50.20 | 50.60 | -0.40 | -0.78% | 591,052 |
| 2026-05-07 | 53.60 | 54.20 | 51.00 | 51.00 | -2.60 | -4.85% | 1,065,309 |
| 2026-05-06 | 53.50 | 54.80 | 53.50 | 53.60 | -0.50 | -0.92% | 833,279 |
| 2026-05-05 | 56.50 | 56.50 | 54.10 | 54.10 | -2.90 | -5.09% | 1,412,430 |
| 2026-05-02 | 56.50 | 56.50 | 54.10 | 54.10 | -2.90 | -5.09% | 1,412,430 |
| 2026-05-01 | 58.50 | 58.50 | 57.00 | 57.00 | -1.50 | -2.56% | 886,078 |
| 2026-04-30 | 57.90 | 58.50 | 56.90 | 58.50 | 0.00 | 0.00% | 2,249,640 |
| 2026-04-29 | 58.00 | 58.50 | 56.30 | 58.50 | 0.00 | 0.00% | 2,313,534 |
| 2026-04-28 | 59.00 | 59.00 | 56.80 | 58.50 | 0.00 | 0.00% | 2,082,588 |
| 2026-04-25 | 58.50 | 58.60 | 56.30 | 58.50 | -0.20 | -0.34% | 3,446,326 |
| 2026-04-24 | 58.70 | 59.00 | 57.80 | 58.70 | 0.00 | 0.00% | 1,850,785 |
| 2026-04-23 | 56.90 | 58.80 | 54.80 | 58.70 | +1.80 | +3.16% | 2,919,566 |
| 2026-04-22 | 54.10 | 57.00 | 54.10 | 56.90 | +2.90 | +5.37% | 2,231,702 |
| 2026-04-21 | 53.90 | 55.00 | 52.30 | 54.00 | +0.10 | +0.19% | 1,659,514 |
| 2026-04-18 | 52.30 | 54.60 | 51.80 | 53.90 | +2.50 | +4.86% | 1,750,618 |
| 2026-04-17 | 50.30 | 51.50 | 50.00 | 51.40 | +1.30 | +2.59% | 898,507 |
| 2026-04-16 | 49.75 | 50.90 | 49.35 | 50.10 | +0.65 | +1.31% | 1,526,445 |
| 2026-04-15 | 48.80 | 49.55 | 48.45 | 49.45 | +1.05 | +2.17% | 981,776 |
| 2026-04-14 | 48.15 | 48.65 | 47.70 | 48.40 | +0.90 | +1.89% | 563,821 |
| 2026-04-11 | 47.85 | 47.90 | 47.40 | 47.50 | -0.35 | -0.73% | 329,156 |
| 2026-04-10 | 47.45 | 48.30 | 47.30 | 47.85 | +0.40 | +0.84% | 505,319 |
| 2026-04-09 | 48.35 | 48.55 | 47.45 | 47.45 | -0.80 | -1.66% | 350,910 |
| 2026-04-08 | 49.00 | 49.10 | 47.90 | 48.25 | -0.55 | -1.13% | 563,758 |
| 2026-04-07 | 49.00 | 49.10 | 47.90 | 48.25 | -0.55 | -1.13% | 563,758 |
| 2026-04-04 | 49.00 | 49.10 | 47.90 | 48.25 | -0.55 | -1.13% | 563,758 |
| 2026-04-03 | 48.30 | 49.00 | 48.20 | 48.80 | +0.80 | +1.67% | 583,357 |
| 2026-04-02 | 47.65 | 48.30 | 47.65 | 48.00 | +0.20 | +0.42% | 732,766 |