8341 日友
上市 ｜ 綠能環保
收盤價
78.60
▲+0.30
(+0.38%)
2026-06-27
本益比
16.72
殖利率
5.09%
股價淨值比
2.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 78.30 | 79.10 | 78.00 | 78.60 | +0.30 | +0.38% | 321,915 |
| 2026-06-26 | 79.00 | 79.00 | 78.00 | 78.30 | -1.00 | -1.26% | 465,028 |
| 2026-06-25 | 79.30 | 79.50 | 78.90 | 79.30 | 0.00 | 0.00% | 307,101 |
| 2026-06-24 | 79.70 | 79.70 | 78.90 | 79.30 | -0.30 | -0.38% | 318,931 |
| 2026-06-23 | 79.90 | 80.70 | 79.40 | 79.60 | -0.20 | -0.25% | 187,300 |
| 2026-06-20 | 79.90 | 80.70 | 79.40 | 79.60 | -0.20 | -0.25% | 187,300 |
| 2026-06-19 | 80.00 | 80.20 | 79.30 | 79.80 | -0.20 | -0.25% | 258,678 |
| 2026-06-18 | 81.00 | 81.00 | 79.80 | 80.00 | -1.00 | -1.23% | 310,016 |
| 2026-06-17 | 81.30 | 81.90 | 80.40 | 81.00 | -0.20 | -0.25% | 306,809 |
| 2026-06-16 | 81.70 | 82.50 | 81.00 | 81.20 | +0.20 | +0.25% | 491,333 |
| 2026-06-13 | 81.50 | 81.90 | 80.60 | 81.00 | -0.30 | -0.37% | 494,672 |
| 2026-06-12 | 80.90 | 82.00 | 80.50 | 81.30 | +0.40 | +0.49% | 698,371 |
| 2026-06-11 | 78.30 | 81.70 | 78.30 | 80.90 | +3.00 | +3.85% | 798,402 |
| 2026-06-10 | 76.80 | 78.50 | 76.80 | 77.90 | -1.10 | -1.39% | 293,735 |
| 2026-06-09 | 79.40 | 79.40 | 78.00 | 79.00 | +0.40 | +0.51% | 396,221 |
| 2026-06-06 | 77.50 | 78.80 | 77.50 | 78.60 | +1.10 | +1.42% | 460,064 |
| 2026-06-05 | 77.50 | 78.80 | 77.50 | 78.60 | +1.10 | +1.42% | 460,064 |
| 2026-06-04 | 76.50 | 76.70 | 76.10 | 76.70 | +0.10 | +0.13% | 261,414 |
| 2026-06-03 | 75.30 | 76.60 | 74.90 | 76.60 | +1.40 | +1.86% | 354,659 |
| 2026-06-02 | 74.90 | 75.50 | 74.90 | 75.20 | +0.40 | +0.53% | 170,657 |
| 2026-05-30 | 75.30 | 75.60 | 74.60 | 74.80 | -0.60 | -0.80% | 265,046 |
| 2026-05-29 | 75.70 | 75.70 | 75.20 | 75.40 | -0.30 | -0.40% | 187,946 |
| 2026-05-28 | 75.70 | 75.90 | 75.40 | 75.70 | 0.00 | 0.00% | 164,556 |
| 2026-05-27 | 75.70 | 75.90 | 75.40 | 75.70 | 0.00 | 0.00% | 164,556 |
| 2026-05-26 | 76.50 | 76.50 | 76.00 | 76.20 | -0.50 | -0.65% | 142,523 |
| 2026-05-23 | 76.10 | 76.70 | 75.80 | 76.70 | +0.70 | +0.92% | 193,062 |
| 2026-05-22 | 76.30 | 76.30 | 75.60 | 76.00 | -0.20 | -0.26% | 165,667 |
| 2026-05-21 | 76.70 | 77.00 | 76.20 | 76.20 | +0.10 | +0.13% | 182,067 |
| 2026-05-20 | 76.10 | 76.10 | 75.50 | 76.10 | -0.40 | -0.52% | 188,474 |
| 2026-05-19 | 76.90 | 77.90 | 76.10 | 76.50 | +0.30 | +0.39% | 361,429 |