1225 福懋油
上市 ｜ 食品工業
收盤價
31.90
▲+0.25
(+0.79%)
2026-04-04
本益比
19.69
殖利率
3.13%
股價淨值比
1.98
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 31.60 | 31.95 | 31.25 | 31.90 | +0.25 | +0.79% | 101,574 |
| 2026-04-03 | 31.30 | 32.40 | 31.30 | 31.65 | +0.35 | +1.12% | 159,612 |
| 2026-04-02 | 31.80 | 32.00 | 31.10 | 31.30 | -0.55 | -1.73% | 173,352 |
| 2026-04-01 | 32.30 | 32.30 | 31.65 | 31.85 | -0.45 | -1.39% | 193,876 |
| 2026-03-31 | 32.30 | 32.30 | 31.65 | 31.85 | -0.45 | -1.39% | 193,876 |
| 2026-03-28 | 33.00 | 33.45 | 32.25 | 32.30 | -0.45 | -1.37% | 327,552 |
| 2026-03-27 | 33.00 | 33.45 | 32.25 | 32.30 | -0.45 | -1.37% | 327,552 |
| 2026-03-26 | 32.00 | 32.75 | 32.00 | 32.75 | +1.25 | +3.97% | 484,459 |
| 2026-03-25 | 32.00 | 32.00 | 31.40 | 31.50 | -0.20 | -0.63% | 131,393 |
| 2026-03-24 | 31.55 | 31.95 | 31.35 | 31.70 | +0.20 | +0.63% | 215,214 |
| 2026-03-23 | 32.05 | 32.55 | 31.40 | 31.50 | -0.45 | -1.41% | 400,121 |
| 2026-03-20 | 31.05 | 32.05 | 31.05 | 31.95 | +0.90 | +2.90% | 303,926 |
| 2026-03-19 | 31.55 | 31.55 | 31.05 | 31.05 | -0.15 | -0.48% | 113,439 |
| 2026-03-18 | 31.30 | 31.30 | 30.65 | 31.20 | +0.20 | +0.65% | 149,716 |
| 2026-03-17 | 31.45 | 31.65 | 31.00 | 31.00 | -0.40 | -1.27% | 226,394 |
| 2026-03-16 | 32.60 | 32.60 | 31.40 | 31.40 | -1.15 | -3.53% | 276,526 |
| 2026-03-13 | 33.80 | 33.80 | 32.25 | 32.55 | -0.25 | -0.76% | 538,314 |
| 2026-03-12 | 31.80 | 32.95 | 31.80 | 32.80 | +1.05 | +3.31% | 602,270 |
| 2026-03-11 | 32.10 | 32.85 | 31.55 | 31.75 | -0.30 | -0.94% | 503,088 |
| 2026-03-10 | 33.70 | 34.45 | 31.50 | 32.05 | -2.20 | -6.42% | 1,344,499 |
| 2026-03-09 | 33.70 | 36.00 | 33.70 | 34.25 | +1.45 | +4.42% | 2,113,081 |
| 2026-03-06 | 31.10 | 32.90 | 30.70 | 32.80 | +1.30 | +4.13% | 508,591 |
| 2026-03-05 | 32.65 | 32.85 | 31.50 | 31.50 | -0.75 | -2.33% | 421,459 |
| 2026-03-04 | 32.45 | 32.75 | 31.80 | 32.25 | +0.15 | +0.47% | 632,919 |
| 2026-03-03 | 32.80 | 34.20 | 31.30 | 32.10 | -0.50 | -1.53% | 1,363,870 |
| 2026-03-02 | 30.00 | 32.65 | 30.00 | 32.60 | +2.90 | +9.76% | 1,712,822 |
| 2026-02-26 | 29.45 | 29.80 | 29.30 | 29.70 | +0.30 | +1.02% | 338,721 |
| 2026-02-25 | 29.20 | 29.45 | 28.85 | 29.40 | +0.25 | +0.86% | 161,270 |
| 2026-02-24 | 29.20 | 29.20 | 29.00 | 29.15 | +0.15 | +0.52% | 103,805 |
| 2026-02-23 | 29.30 | 29.30 | 28.90 | 29.00 | +0.15 | +0.52% | 386,821 |