4541 晟田
上櫃 ｜ 油電燃氣
收盤價
65.40
▼-0.50
(-0.76%)
2026-08-11
本益比
31.44
殖利率
0.00%
股價淨值比
2.66
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 65.00 | 66.20 | 64.10 | 65.40 | -0.50 | -0.76% | 1,767,000 |
| 2026-08-08 | 63.50 | 66.50 | 63.50 | 65.90 | +2.20 | +3.45% | 2,173,000 |
| 2026-08-07 | 66.40 | 67.00 | 63.70 | 63.70 | -2.30 | -3.48% | 2,643,000 |
| 2026-08-06 | 63.30 | 69.00 | 63.30 | 66.00 | +3.20 | +5.10% | 5,159,000 |
| 2026-08-04 | 59.00 | 62.80 | 58.50 | 60.50 | +0.50 | +0.83% | 2,851,000 |
| 2026-08-01 | 60.40 | 61.80 | 58.20 | 60.00 | +3.40 | +6.01% | 5,559,000 |
| 2026-07-31 | 61.00 | 61.80 | 55.90 | 56.60 | -4.60 | -7.52% | 4,401,000 |
| 2026-07-30 | 63.50 | 64.40 | 59.30 | 61.20 | -1.70 | -2.70% | 6,704,000 |
| 2026-07-29 | 65.90 | 68.50 | 62.70 | 62.90 | -3.90 | -5.84% | 11,669,000 |
| 2026-07-28 | 71.40 | 71.40 | 65.40 | 66.80 | -4.60 | -6.44% | 5,502,000 |
| 2026-07-25 | 69.50 | 74.70 | 68.40 | 71.40 | +2.60 | +3.78% | 19,494,000 |
| 2026-07-24 | 71.30 | 71.30 | 65.10 | 68.80 | -1.80 | -2.55% | 9,894,000 |
| 2026-07-23 | 79.80 | 81.60 | 68.60 | 70.60 | -5.10 | -6.74% | 23,548,000 |
| 2026-07-22 | 68.90 | 75.70 | 67.80 | 75.70 | +6.80 | +9.87% | 10,264,000 |
| 2026-07-21 | 71.80 | 79.70 | 68.40 | 68.90 | -3.70 | -5.10% | 28,555,000 |
| 2026-07-18 | 69.10 | 74.00 | 67.80 | 72.60 | +1.30 | +1.82% | 17,973,000 |
| 2026-07-17 | 72.90 | 76.20 | 71.00 | 71.30 | -1.60 | -2.19% | 18,375,000 |
| 2026-07-16 | 70.00 | 75.40 | 66.00 | 72.90 | +2.30 | +3.26% | 17,331,000 |
| 2026-07-15 | 68.30 | 73.80 | 65.70 | 70.60 | +3.50 | +5.22% | 36,454,000 |
| 2026-07-14 | 62.90 | 67.10 | 62.80 | 67.10 | +6.10 | +10.00% | 7,017,000 |
| 2026-07-11 | 62.00 | 66.40 | 60.80 | 61.00 | +0.60 | +0.99% | 11,666,000 |
| 2026-07-10 | 62.00 | 66.40 | 60.80 | 61.00 | +0.60 | +0.99% | 11,666,000 |
| 2026-07-09 | 63.90 | 65.50 | 57.30 | 60.40 | -0.70 | -1.15% | 12,623,000 |
| 2026-07-08 | 66.70 | 67.40 | 60.60 | 61.10 | -5.60 | -8.40% | 10,531,000 |
| 2026-07-07 | 63.80 | 66.70 | 61.40 | 66.70 | +6.00 | +9.88% | 13,391,000 |
| 2026-07-04 | 55.50 | 60.70 | 55.30 | 60.70 | +5.50 | +9.96% | 6,332,000 |
| 2026-07-03 | 55.30 | 58.50 | 54.00 | 55.20 | -1.50 | -2.65% | 7,281,000 |
| 2026-07-02 | 55.60 | 57.00 | 52.80 | 56.70 | +4.80 | +9.25% | 9,404,000 |
| 2026-07-01 | 48.20 | 51.90 | 47.60 | 51.90 | 0.00 | 0.00% | 2,779,000 |
| 2026-06-30 | 48.25 | 50.50 | 48.25 | 48.65 | +1.15 | +2.42% | 2,320,000 |