8341 日友
上市 ｜ 綠能環保
收盤價
74.60
▼-0.10
(-0.13%)
2026-09-25
本益比
14.24
殖利率
5.36%
股價淨值比
1.82
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 74.80 | 75.10 | 74.60 | 74.60 | -0.10 | -0.13% | 89,431 |
| 2026-09-24 | 74.60 | 75.10 | 74.60 | 74.70 | -0.10 | -0.13% | 126,767 |
| 2026-09-23 | 74.70 | 75.00 | 74.50 | 74.80 | -0.50 | -0.66% | 84,393 |
| 2026-09-22 | 74.50 | 75.30 | 74.40 | 75.30 | +0.80 | +1.07% | 154,499 |
| 2026-09-19 | 74.70 | 74.70 | 74.20 | 74.50 | +0.40 | +0.54% | 103,438 |
| 2026-09-18 | 74.20 | 74.40 | 74.10 | 74.10 | -0.10 | -0.13% | 93,654 |
| 2026-09-17 | 74.20 | 74.60 | 74.20 | 74.20 | 0.00 | 0.00% | 132,619 |
| 2026-09-16 | 75.10 | 75.10 | 74.00 | 74.20 | -0.20 | -0.27% | 278,352 |
| 2026-09-15 | 74.50 | 74.60 | 74.40 | 74.40 | -0.20 | -0.27% | 144,361 |
| 2026-09-12 | 74.70 | 74.80 | 74.50 | 74.60 | -0.30 | -0.40% | 180,230 |
| 2026-09-11 | 74.70 | 75.30 | 74.70 | 74.90 | +0.30 | +0.40% | 136,516 |
| 2026-09-10 | 75.10 | 75.10 | 74.60 | 74.60 | -0.50 | -0.67% | 238,417 |
| 2026-09-09 | 76.50 | 76.50 | 75.00 | 75.10 | -0.10 | -0.13% | 162,170 |
| 2026-09-08 | 75.80 | 75.80 | 75.10 | 75.20 | +0.10 | +0.13% | 158,056 |
| 2026-09-05 | 75.30 | 75.80 | 75.10 | 75.10 | -0.50 | -0.66% | 110,856 |
| 2026-09-04 | 75.40 | 75.60 | 75.30 | 75.60 | +0.20 | +0.27% | 86,345 |
| 2026-09-03 | 75.60 | 75.90 | 75.30 | 75.40 | -0.50 | -0.66% | 240,660 |
| 2026-09-02 | 76.70 | 76.70 | 75.80 | 75.90 | -0.80 | -1.04% | 238,224 |
| 2026-09-01 | 76.40 | 76.70 | 76.00 | 76.70 | +0.30 | +0.39% | 162,725 |
| 2026-08-29 | 76.70 | 76.80 | 76.20 | 76.40 | -0.40 | -0.52% | 159,482 |
| 2026-08-28 | 76.80 | 77.20 | 76.50 | 76.80 | 0.00 | 0.00% | 98,678 |
| 2026-08-27 | 76.60 | 77.00 | 76.30 | 76.80 | +0.30 | +0.39% | 176,356 |
| 2026-08-26 | 77.20 | 77.70 | 76.50 | 76.50 | -0.10 | -0.13% | 149,013 |
| 2026-08-25 | 76.60 | 76.70 | 76.30 | 76.60 | 0.00 | 0.00% | 108,668 |
| 2026-08-22 | 76.40 | 76.60 | 76.10 | 76.60 | +0.90 | +1.19% | 132,974 |
| 2026-08-21 | 75.80 | 75.90 | 75.50 | 75.70 | -0.10 | -0.13% | 143,604 |
| 2026-08-20 | 75.80 | 76.10 | 75.60 | 75.80 | 0.00 | 0.00% | 99,224 |
| 2026-08-19 | 76.20 | 76.60 | 75.80 | 75.80 | -0.10 | -0.13% | 109,097 |
| 2026-08-18 | 76.30 | 76.30 | 75.70 | 75.90 | -0.50 | -0.65% | 149,467 |
| 2026-08-15 | 76.60 | 76.70 | 76.10 | 76.40 | -0.20 | -0.26% | 185,469 |