1225 福懋油
上市 ｜ 食品工業
收盤價
30.20
▲+0.40
(+1.34%)
2026-05-28
本益比
17.66
殖利率
3.31%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 29.80 | 30.25 | 29.65 | 30.20 | +0.40 | +1.34% | 201,424 |
| 2026-05-27 | 29.80 | 30.25 | 29.65 | 30.20 | +0.40 | +1.34% | 201,424 |
| 2026-05-26 | 29.10 | 29.45 | 28.90 | 29.45 | +0.25 | +0.86% | 81,126 |
| 2026-05-23 | 28.90 | 29.55 | 28.80 | 29.20 | +0.40 | +1.39% | 120,353 |
| 2026-05-22 | 28.70 | 29.00 | 28.70 | 28.80 | -0.30 | -1.03% | 90,842 |
| 2026-05-21 | 28.80 | 29.30 | 28.80 | 29.10 | +0.30 | +1.04% | 146,825 |
| 2026-05-20 | 29.20 | 29.20 | 28.75 | 28.80 | -0.45 | -1.54% | 215,069 |
| 2026-05-19 | 30.25 | 30.30 | 29.10 | 29.25 | -1.00 | -3.31% | 327,437 |
| 2026-05-16 | 30.00 | 30.75 | 29.75 | 30.25 | -1.25 | -3.97% | 1,223,003 |
| 2026-05-15 | 31.45 | 31.70 | 31.35 | 31.50 | -0.05 | -0.16% | 122,121 |
| 2026-05-14 | 32.00 | 32.10 | 31.40 | 31.55 | -0.50 | -1.56% | 251,191 |
| 2026-05-13 | 32.00 | 32.25 | 31.70 | 32.05 | +0.05 | +0.16% | 627,713 |
| 2026-05-12 | 32.85 | 32.85 | 31.80 | 32.00 | -0.85 | -2.59% | 188,558 |
| 2026-05-09 | 33.15 | 33.35 | 32.60 | 32.85 | -0.30 | -0.90% | 308,947 |
| 2026-05-08 | 32.05 | 33.15 | 31.90 | 33.15 | +1.20 | +3.76% | 462,993 |
| 2026-05-07 | 32.00 | 32.10 | 31.75 | 31.95 | -0.10 | -0.31% | 733,866 |
| 2026-05-06 | 32.25 | 32.40 | 31.60 | 32.05 | +0.05 | +0.16% | 179,390 |
| 2026-05-05 | 32.85 | 32.85 | 31.65 | 32.00 | -0.85 | -2.59% | 150,724 |
| 2026-05-02 | 32.85 | 32.85 | 31.65 | 32.00 | -0.85 | -2.59% | 150,724 |
| 2026-05-01 | 31.90 | 32.85 | 31.40 | 32.85 | +1.30 | +4.12% | 220,636 |
| 2026-04-30 | 31.35 | 31.70 | 31.30 | 31.55 | +0.20 | +0.64% | 822,648 |
| 2026-04-29 | 31.50 | 31.50 | 30.40 | 31.35 | -0.15 | -0.48% | 485,878 |
| 2026-04-28 | 31.25 | 31.65 | 31.20 | 31.50 | -0.30 | -0.94% | 133,516 |
| 2026-04-25 | 33.20 | 33.20 | 31.15 | 31.80 | -1.40 | -4.22% | 260,259 |
| 2026-04-24 | 33.50 | 33.50 | 33.15 | 33.20 | -0.15 | -0.45% | 147,211 |
| 2026-04-23 | 33.95 | 34.30 | 33.35 | 33.35 | -0.60 | -1.77% | 590,073 |
| 2026-04-22 | 33.85 | 34.35 | 33.50 | 33.95 | +0.65 | +1.95% | 544,464 |
| 2026-04-21 | 34.25 | 34.55 | 32.95 | 33.30 | -0.75 | -2.20% | 337,847 |
| 2026-04-18 | 34.10 | 34.25 | 33.80 | 34.05 | +0.35 | +1.04% | 173,783 |
| 2026-04-17 | 34.55 | 34.55 | 33.60 | 33.70 | -0.55 | -1.61% | 270,809 |