4207 環泰
上櫃 ｜ 食品工業
收盤價
20.05
▲+0.20
(+1.01%)
2026-08-11
本益比
10.18
殖利率
0.00%
股價淨值比
1.41
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 20.00 | 20.15 | 19.85 | 20.05 | +0.20 | +1.01% | 284,000 |
| 2026-08-08 | 19.85 | 19.85 | 19.75 | 19.85 | 0.00 | 0.00% | 30,000 |
| 2026-08-07 | 19.50 | 19.85 | 19.45 | 19.85 | 0.00 | 0.00% | 21,000 |
| 2026-08-06 | 20.00 | 20.00 | 19.85 | 19.85 | -0.10 | -0.50% | 47,000 |
| 2026-08-04 | 19.45 | 19.70 | 19.45 | 19.70 | +0.05 | +0.25% | 14,000 |
| 2026-08-01 | 19.45 | 19.75 | 19.45 | 19.65 | +0.25 | +1.29% | 42,000 |
| 2026-07-31 | 19.55 | 19.65 | 19.40 | 19.40 | -0.20 | -1.02% | 93,000 |
| 2026-07-30 | 19.55 | 19.80 | 19.35 | 19.60 | -0.10 | -0.51% | 92,000 |
| 2026-07-29 | 19.60 | 19.80 | 19.40 | 19.70 | 0.00 | 0.00% | 137,000 |
| 2026-07-28 | 19.70 | 19.75 | 19.65 | 19.70 | -0.10 | -0.51% | 29,000 |
| 2026-07-25 | 19.80 | 19.90 | 19.80 | 19.80 | -0.10 | -0.50% | 29,000 |
| 2026-07-24 | 19.80 | 19.90 | 19.80 | 19.90 | -0.05 | -0.25% | 20,000 |
| 2026-07-23 | 20.00 | 20.00 | 19.85 | 19.95 | -0.05 | -0.25% | 89,000 |
| 2026-07-22 | 19.75 | 20.05 | 19.75 | 20.00 | +0.25 | +1.27% | 170,000 |
| 2026-07-21 | 19.85 | 19.85 | 19.55 | 19.75 | +0.15 | +0.77% | 190,000 |
| 2026-07-18 | 19.85 | 19.95 | 19.60 | 19.60 | -0.35 | -1.75% | 131,000 |
| 2026-07-17 | 20.00 | 20.10 | 19.85 | 19.95 | -0.10 | -0.50% | 241,000 |
| 2026-07-16 | 19.80 | 20.05 | 19.80 | 20.05 | +0.20 | +1.01% | 132,000 |
| 2026-07-15 | 20.05 | 20.05 | 19.60 | 19.85 | -0.10 | -0.50% | 299,000 |
| 2026-07-14 | 19.80 | 20.40 | 19.80 | 19.95 | +0.10 | +0.50% | 191,000 |
| 2026-07-11 | 20.00 | 20.00 | 19.75 | 19.85 | -0.15 | -0.75% | 168,000 |
| 2026-07-10 | 20.00 | 20.00 | 19.75 | 19.85 | -0.15 | -0.75% | 168,000 |
| 2026-07-09 | 20.00 | 20.00 | 19.80 | 20.00 | +0.05 | +0.25% | 204,000 |
| 2026-07-08 | 20.00 | 20.15 | 19.90 | 19.95 | -0.05 | -0.25% | 279,000 |
| 2026-07-07 | 20.05 | 20.05 | 19.80 | 20.00 | 0.00 | 0.00% | 449,000 |
| 2026-07-04 | 19.55 | 20.15 | 19.55 | 20.00 | +0.40 | +2.04% | 561,000 |
| 2026-07-03 | 19.50 | 19.65 | 19.45 | 19.60 | +0.10 | +0.51% | 166,000 |
| 2026-07-02 | 19.30 | 19.50 | 19.30 | 19.50 | +0.15 | +0.78% | 111,000 |
| 2026-07-01 | 19.25 | 19.50 | 19.20 | 19.35 | +0.15 | +0.78% | 108,000 |
| 2026-06-30 | 19.15 | 19.25 | 19.15 | 19.20 | -0.10 | -0.52% | 96,000 |