4207 環泰
上櫃 ｜ 食品工業
收盤價
19.55
▼-0.15
(-0.76%)
2026-09-25
本益比
10.40
殖利率
0.00%
股價淨值比
1.34
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 19.45 | 19.65 | 19.40 | 19.55 | -0.15 | -0.76% | 109,000 |
| 2026-09-24 | 19.45 | 19.70 | 19.40 | 19.70 | +0.35 | +1.81% | 60,000 |
| 2026-09-23 | 19.45 | 19.45 | 19.35 | 19.35 | -0.05 | -0.26% | 41,000 |
| 2026-09-22 | 19.40 | 19.45 | 19.35 | 19.40 | 0.00 | 0.00% | 35,000 |
| 2026-09-19 | 19.50 | 19.50 | 19.30 | 19.40 | -0.05 | -0.26% | 133,000 |
| 2026-09-18 | 19.45 | 19.55 | 19.40 | 19.45 | 0.00 | 0.00% | 51,000 |
| 2026-09-17 | 19.80 | 19.80 | 19.35 | 19.45 | +0.15 | +0.78% | 57,000 |
| 2026-09-16 | 19.35 | 19.35 | 19.30 | 19.30 | -0.05 | -0.26% | 102,000 |
| 2026-09-15 | 19.50 | 19.50 | 19.35 | 19.35 | -0.40 | -2.03% | 118,000 |
| 2026-09-12 | 19.10 | 19.90 | 19.10 | 19.75 | 0.00 | 0.00% | 183,000 |
| 2026-09-11 | 19.80 | 19.80 | 19.70 | 19.75 | +0.05 | +0.25% | 41,000 |
| 2026-09-10 | 19.70 | 19.90 | 19.70 | 19.70 | -0.25 | -1.25% | 56,000 |
| 2026-09-09 | 20.10 | 20.10 | 19.70 | 19.95 | -0.30 | -1.48% | 228,000 |
| 2026-09-08 | 20.30 | 20.60 | 20.15 | 20.25 | -0.25 | -1.22% | 49,000 |
| 2026-09-05 | 20.50 | 20.70 | 20.15 | 20.50 | +0.15 | +0.74% | 55,000 |
| 2026-09-04 | 20.55 | 20.55 | 20.30 | 20.35 | -0.05 | -0.25% | 21,000 |
| 2026-09-03 | 20.50 | 20.50 | 20.35 | 20.40 | -0.10 | -0.49% | 53,000 |
| 2026-09-02 | 20.85 | 20.85 | 20.50 | 20.50 | -0.30 | -1.44% | 65,000 |
| 2026-09-01 | 20.30 | 20.80 | 20.30 | 20.80 | +0.25 | +1.22% | 41,000 |
| 2026-08-29 | 20.50 | 20.85 | 20.45 | 20.55 | -0.15 | -0.72% | 89,000 |
| 2026-08-28 | 20.60 | 20.90 | 20.50 | 20.70 | +0.10 | +0.49% | 70,000 |
| 2026-08-27 | 20.90 | 20.95 | 20.55 | 20.60 | -0.15 | -0.72% | 66,000 |
| 2026-08-26 | 20.80 | 20.80 | 20.60 | 20.75 | -0.15 | -0.72% | 29,000 |
| 2026-08-25 | 20.75 | 20.90 | 20.70 | 20.90 | +0.10 | +0.48% | 49,000 |
| 2026-08-22 | 20.75 | 20.80 | 20.40 | 20.80 | +0.30 | +1.46% | 61,000 |
| 2026-08-21 | 20.80 | 20.90 | 20.35 | 20.50 | -0.10 | -0.49% | 98,000 |
| 2026-08-20 | 20.65 | 20.75 | 20.05 | 20.60 | -0.35 | -1.67% | 213,000 |
| 2026-08-19 | 21.20 | 21.20 | 20.65 | 20.95 | -0.25 | -1.18% | 104,000 |
| 2026-08-18 | 20.95 | 21.20 | 20.90 | 21.20 | +0.25 | +1.19% | 185,000 |
| 2026-08-15 | 21.05 | 21.05 | 20.75 | 20.95 | 0.00 | 0.00% | 173,000 |