1301 台塑
上市 ｜ 塑膠工業
收盤價
45.90
▼-0.75
(-1.61%)
2026-04-04
本益比
0.00
殖利率
1.09%
股價淨值比
0.80
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 46.60 | 46.85 | 45.75 | 45.90 | -0.75 | -1.61% | 17,355,217 |
| 2026-04-03 | 46.50 | 47.20 | 46.20 | 46.65 | +0.75 | +1.63% | 21,906,880 |
| 2026-04-02 | 48.30 | 48.80 | 45.50 | 45.90 | -2.35 | -4.87% | 47,148,891 |
| 2026-04-01 | 46.60 | 49.30 | 46.50 | 48.25 | +1.35 | +2.88% | 59,280,258 |
| 2026-03-31 | 46.60 | 49.30 | 46.50 | 48.25 | +1.35 | +2.88% | 59,280,258 |
| 2026-03-28 | 48.00 | 48.15 | 46.75 | 46.90 | -0.55 | -1.16% | 19,772,835 |
| 2026-03-27 | 48.00 | 48.15 | 46.75 | 46.90 | -0.55 | -1.16% | 19,772,835 |
| 2026-03-26 | 46.00 | 48.75 | 46.00 | 47.45 | +1.80 | +3.94% | 39,961,779 |
| 2026-03-25 | 45.95 | 46.40 | 45.00 | 45.65 | +0.60 | +1.33% | 16,758,109 |
| 2026-03-24 | 45.35 | 45.65 | 44.65 | 45.05 | +0.30 | +0.67% | 15,443,975 |
| 2026-03-23 | 47.25 | 48.00 | 44.75 | 44.75 | -2.85 | -5.99% | 47,616,296 |
| 2026-03-20 | 49.00 | 49.70 | 47.35 | 47.60 | -1.00 | -2.06% | 44,047,194 |
| 2026-03-19 | 47.95 | 50.50 | 46.90 | 48.60 | +1.30 | +2.75% | 66,981,087 |
| 2026-03-18 | 46.70 | 47.85 | 46.65 | 47.30 | +0.85 | +1.83% | 31,246,252 |
| 2026-03-17 | 47.05 | 47.65 | 46.40 | 46.45 | -0.40 | -0.85% | 23,562,577 |
| 2026-03-16 | 46.10 | 47.40 | 45.85 | 46.85 | +1.35 | +2.97% | 36,741,588 |
| 2026-03-13 | 45.20 | 46.60 | 45.10 | 45.50 | -0.75 | -1.62% | 26,565,686 |
| 2026-03-12 | 47.70 | 48.00 | 45.05 | 46.25 | -0.90 | -1.91% | 46,224,591 |
| 2026-03-11 | 47.00 | 47.30 | 46.00 | 47.15 | +0.65 | +1.40% | 22,657,440 |
| 2026-03-10 | 47.20 | 48.30 | 46.20 | 46.50 | -0.85 | -1.80% | 42,865,000 |
| 2026-03-09 | 53.40 | 54.80 | 46.10 | 47.35 | -2.85 | -5.68% | 151,865,647 |
| 2026-03-06 | 46.75 | 50.30 | 46.75 | 50.20 | +2.80 | +5.91% | 38,820,011 |
| 2026-03-05 | 48.40 | 48.40 | 46.30 | 47.40 | +0.45 | +0.96% | 30,914,896 |
| 2026-03-04 | 49.25 | 49.95 | 46.70 | 46.95 | -3.00 | -6.01% | 39,385,153 |
| 2026-03-03 | 51.00 | 52.50 | 49.30 | 49.95 | -0.75 | -1.48% | 37,573,111 |
| 2026-03-02 | 53.70 | 54.50 | 50.60 | 50.70 | -0.90 | -1.74% | 87,866,805 |
| 2026-02-26 | 53.00 | 53.20 | 50.90 | 51.60 | -1.80 | -3.37% | 68,859,027 |
| 2026-02-25 | 49.25 | 53.40 | 49.00 | 53.40 | +4.80 | +9.88% | 106,167,338 |
| 2026-02-24 | 47.65 | 48.95 | 46.90 | 48.60 | +1.55 | +3.29% | 34,160,318 |
| 2026-02-23 | 47.10 | 47.40 | 46.40 | 47.05 | +0.55 | +1.18% | 25,903,622 |