4207 環泰
上櫃 ｜ 食品工業
收盤價
18.70
▲+0.20
(+1.08%)
2026-05-13
本益比
10.63
殖利率
0.00%
股價淨值比
1.26
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 18.55 | 18.70 | 18.40 | 18.70 | +0.20 | +1.08% | 274,000 |
| 2026-05-12 | 17.95 | 18.50 | 17.90 | 18.50 | +0.60 | +3.35% | 237,000 |
| 2026-05-09 | 17.70 | 17.90 | 17.65 | 17.90 | +0.30 | +1.70% | 99,000 |
| 2026-05-08 | 17.45 | 17.65 | 17.45 | 17.60 | +0.10 | +0.57% | 173,000 |
| 2026-05-07 | 17.50 | 17.50 | 17.30 | 17.50 | 0.00 | 0.00% | 176,000 |
| 2026-05-06 | 17.50 | 17.75 | 17.45 | 17.50 | 0.00 | 0.00% | 225,000 |
| 2026-05-05 | 17.50 | 17.65 | 17.50 | 17.50 | 0.00 | 0.00% | 76,000 |
| 2026-05-02 | 17.65 | 17.65 | 17.50 | 17.50 | +0.05 | +0.29% | 129,000 |
| 2026-05-01 | 17.65 | 17.65 | 17.50 | 17.50 | +0.05 | +0.29% | 129,000 |
| 2026-04-30 | 17.50 | 17.55 | 17.45 | 17.45 | -0.10 | -0.57% | 109,000 |
| 2026-04-29 | 17.45 | 17.60 | 17.45 | 17.55 | +0.10 | +0.57% | 40,000 |
| 2026-04-28 | 17.45 | 17.50 | 17.35 | 17.45 | 0.00 | 0.00% | 140,000 |
| 2026-04-25 | 17.55 | 17.60 | 17.45 | 17.45 | -0.10 | -0.57% | 164,000 |
| 2026-04-24 | 17.75 | 17.75 | 17.50 | 17.55 | -0.25 | -1.40% | 436,000 |
| 2026-04-23 | 17.70 | 17.85 | 17.70 | 17.80 | 0.00 | 0.00% | 76,000 |
| 2026-04-22 | 17.70 | 17.80 | 17.65 | 17.80 | +0.15 | +0.85% | 138,000 |
| 2026-04-21 | 17.70 | 17.70 | 17.55 | 17.65 | 0.00 | 0.00% | 385,000 |
| 2026-04-18 | 17.85 | 17.85 | 17.65 | 17.65 | -0.20 | -1.12% | 229,000 |
| 2026-04-17 | 18.00 | 18.00 | 17.80 | 17.85 | -0.15 | -0.83% | 150,000 |
| 2026-04-16 | 18.25 | 18.25 | 18.00 | 18.00 | -0.15 | -0.83% | 214,000 |
| 2026-04-15 | 18.00 | 18.20 | 17.85 | 18.15 | +0.20 | +1.11% | 210,000 |
| 2026-04-14 | 17.90 | 18.00 | 17.80 | 17.95 | -0.05 | -0.28% | 371,000 |
| 2026-04-11 | 18.25 | 18.25 | 17.70 | 18.00 | -0.40 | -2.17% | 749,000 |
| 2026-04-10 | 18.50 | 18.50 | 18.35 | 18.40 | -0.10 | -0.54% | 173,000 |
| 2026-04-09 | 18.30 | 18.50 | 18.05 | 18.50 | 0.00 | 0.00% | 773,000 |
| 2026-04-08 | 19.70 | 19.80 | 19.65 | 19.70 | +0.05 | +0.25% | 1,067,000 |
| 2026-04-07 | 19.65 | 19.70 | 19.50 | 19.65 | 0.00 | 0.00% | 396,000 |
| 2026-04-04 | 19.65 | 19.70 | 19.50 | 19.65 | 0.00 | 0.00% | 396,000 |
| 2026-04-03 | 19.65 | 19.70 | 19.50 | 19.65 | 0.00 | 0.00% | 396,000 |
| 2026-04-02 | 19.60 | 19.65 | 19.50 | 19.65 | +0.15 | +0.77% | 375,000 |