1229 聯華
上市 ｜ 食品工業
收盤價
44.95
▲+0.10
(+0.22%)
2026-04-04
本益比
17.49
殖利率
4.45%
股價淨值比
1.41
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 44.90 | 45.10 | 44.75 | 44.95 | +0.10 | +0.22% | 1,300,722 |
| 2026-04-03 | 44.70 | 45.40 | 44.65 | 44.85 | -0.20 | -0.44% | 1,718,305 |
| 2026-04-02 | 44.85 | 46.05 | 44.75 | 45.05 | +0.30 | +0.67% | 3,490,277 |
| 2026-04-01 | 44.90 | 45.20 | 44.50 | 44.75 | -0.10 | -0.22% | 1,933,945 |
| 2026-03-31 | 44.90 | 45.20 | 44.50 | 44.75 | -0.10 | -0.22% | 1,933,945 |
| 2026-03-28 | 45.00 | 45.40 | 44.80 | 44.85 | -0.35 | -0.77% | 1,785,775 |
| 2026-03-27 | 45.00 | 45.40 | 44.80 | 44.85 | -0.35 | -0.77% | 1,785,775 |
| 2026-03-26 | 44.90 | 45.35 | 44.80 | 45.20 | +0.45 | +1.01% | 2,377,539 |
| 2026-03-25 | 44.90 | 44.90 | 44.05 | 44.75 | +0.65 | +1.47% | 1,530,599 |
| 2026-03-24 | 44.05 | 44.45 | 43.85 | 44.10 | +0.05 | +0.11% | 1,851,077 |
| 2026-03-23 | 43.30 | 44.50 | 43.05 | 44.05 | +0.20 | +0.46% | 2,265,012 |
| 2026-03-20 | 44.50 | 45.05 | 43.85 | 43.85 | -0.75 | -1.68% | 2,453,932 |
| 2026-03-19 | 45.05 | 45.25 | 44.60 | 44.60 | -0.55 | -1.22% | 2,059,761 |
| 2026-03-18 | 44.85 | 45.20 | 44.60 | 45.15 | +0.75 | +1.69% | 2,657,130 |
| 2026-03-17 | 44.05 | 44.70 | 44.00 | 44.40 | +0.35 | +0.79% | 1,700,737 |
| 2026-03-16 | 44.25 | 45.30 | 43.70 | 44.05 | +0.50 | +1.15% | 4,985,223 |
| 2026-03-13 | 43.55 | 44.00 | 43.05 | 43.55 | +0.20 | +0.46% | 4,417,657 |
| 2026-03-12 | 43.50 | 43.60 | 43.05 | 43.35 | -0.40 | -0.91% | 3,082,432 |
| 2026-03-11 | 44.55 | 44.55 | 43.25 | 43.75 | -0.35 | -0.79% | 4,936,523 |
| 2026-03-10 | 44.75 | 44.75 | 43.65 | 44.10 | +0.50 | +1.15% | 1,539,147 |
| 2026-03-09 | 43.80 | 44.85 | 43.50 | 43.60 | -1.65 | -3.65% | 4,417,194 |
| 2026-03-06 | 44.00 | 46.95 | 43.65 | 45.25 | +1.25 | +2.84% | 4,844,552 |
| 2026-03-05 | 43.75 | 44.40 | 43.75 | 44.00 | +0.35 | +0.80% | 1,572,443 |
| 2026-03-04 | 44.20 | 44.20 | 43.45 | 43.65 | -0.75 | -1.69% | 3,691,697 |
| 2026-03-03 | 44.75 | 44.75 | 44.15 | 44.40 | -0.35 | -0.78% | 2,659,035 |
| 2026-03-02 | 44.85 | 45.10 | 44.25 | 44.75 | -0.10 | -0.22% | 2,151,525 |
| 2026-02-26 | 44.70 | 45.00 | 44.30 | 44.85 | +0.20 | +0.45% | 2,875,701 |
| 2026-02-25 | 44.90 | 44.95 | 44.50 | 44.65 | -0.25 | -0.56% | 3,494,962 |
| 2026-02-24 | 45.00 | 45.30 | 44.90 | 44.90 | -0.10 | -0.22% | 1,917,913 |
| 2026-02-23 | 45.45 | 45.55 | 44.80 | 45.00 | -0.35 | -0.77% | 2,743,932 |