1217 愛之味
上市 ｜ 食品工業
收盤價
9.56
▲+0.15
(+1.59%)
2026-05-28
本益比
19.92
殖利率
2.62%
股價淨值比
0.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 9.48 | 9.62 | 9.42 | 9.56 | +0.15 | +1.59% | 957,803 |
| 2026-05-27 | 9.48 | 9.62 | 9.42 | 9.56 | +0.15 | +1.59% | 957,803 |
| 2026-05-26 | 9.42 | 9.45 | 9.37 | 9.42 | +0.01 | +0.11% | 523,333 |
| 2026-05-23 | 9.45 | 9.54 | 9.39 | 9.41 | -0.01 | -0.11% | 890,817 |
| 2026-05-22 | 9.44 | 9.44 | 9.38 | 9.42 | +0.04 | +0.43% | 399,667 |
| 2026-05-21 | 9.35 | 9.43 | 9.35 | 9.38 | +0.05 | +0.54% | 441,804 |
| 2026-05-20 | 9.50 | 9.50 | 9.32 | 9.33 | -0.17 | -1.79% | 789,035 |
| 2026-05-19 | 9.63 | 9.63 | 9.49 | 9.50 | -0.11 | -1.14% | 1,075,906 |
| 2026-05-16 | 9.67 | 9.67 | 9.61 | 9.61 | -0.04 | -0.41% | 447,135 |
| 2026-05-15 | 9.65 | 9.68 | 9.63 | 9.65 | -0.02 | -0.21% | 557,894 |
| 2026-05-14 | 9.70 | 9.76 | 9.65 | 9.67 | +0.04 | +0.42% | 803,993 |
| 2026-05-13 | 9.66 | 9.69 | 9.62 | 9.63 | -0.03 | -0.31% | 727,167 |
| 2026-05-12 | 9.69 | 9.72 | 9.64 | 9.66 | -0.01 | -0.10% | 660,431 |
| 2026-05-09 | 9.69 | 9.69 | 9.62 | 9.67 | -0.02 | -0.21% | 799,501 |
| 2026-05-08 | 9.73 | 9.73 | 9.66 | 9.69 | -0.04 | -0.41% | 963,695 |
| 2026-05-07 | 9.85 | 9.85 | 9.72 | 9.73 | -0.12 | -1.22% | 1,439,607 |
| 2026-05-06 | 9.94 | 9.94 | 9.81 | 9.85 | -0.05 | -0.51% | 792,365 |
| 2026-05-05 | 9.93 | 9.95 | 9.90 | 9.90 | -0.03 | -0.30% | 699,903 |
| 2026-05-02 | 9.93 | 9.95 | 9.90 | 9.90 | -0.03 | -0.30% | 699,903 |
| 2026-05-01 | 9.98 | 10.05 | 9.91 | 9.93 | -0.04 | -0.40% | 892,633 |
| 2026-04-30 | 9.99 | 10.00 | 9.95 | 9.97 | -0.01 | -0.10% | 602,721 |
| 2026-04-29 | 10.05 | 10.05 | 9.96 | 9.98 | -0.07 | -0.70% | 1,177,546 |
| 2026-04-28 | 10.10 | 10.25 | 10.05 | 10.05 | 0.00 | 0.00% | 1,069,297 |
| 2026-04-25 | 10.40 | 10.40 | 10.30 | 10.30 | -0.05 | -0.48% | 763,197 |
| 2026-04-24 | 10.35 | 10.40 | 10.30 | 10.35 | 0.00 | 0.00% | 795,753 |
| 2026-04-23 | 10.40 | 10.40 | 10.35 | 10.35 | -0.05 | -0.48% | 322,919 |
| 2026-04-22 | 10.40 | 10.40 | 10.30 | 10.40 | 0.00 | 0.00% | 493,054 |
| 2026-04-21 | 10.35 | 10.40 | 10.30 | 10.40 | +0.05 | +0.48% | 783,526 |
| 2026-04-18 | 10.40 | 10.40 | 10.35 | 10.35 | 0.00 | 0.00% | 454,407 |
| 2026-04-17 | 10.30 | 10.40 | 10.30 | 10.35 | +0.05 | +0.49% | 559,110 |