2816 旺旺保
上市 ｜ 金融保險
收盤價
31.70
▲+0.50
(+1.60%)
2026-05-28
本益比
5.03
殖利率
4.73%
股價淨值比
0.84
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 31.25 | 31.80 | 31.25 | 31.70 | +0.50 | +1.60% | 191,473 |
| 2026-05-27 | 31.25 | 31.80 | 31.25 | 31.70 | +0.50 | +1.60% | 191,473 |
| 2026-05-26 | 30.95 | 31.20 | 30.80 | 31.00 | +0.05 | +0.16% | 81,539 |
| 2026-05-23 | 31.50 | 31.50 | 30.80 | 30.95 | -0.35 | -1.12% | 190,308 |
| 2026-05-22 | 30.95 | 31.40 | 30.95 | 31.30 | -0.05 | -0.16% | 87,023 |
| 2026-05-21 | 31.15 | 31.45 | 31.15 | 31.35 | +0.10 | +0.32% | 135,800 |
| 2026-05-20 | 30.60 | 31.55 | 30.60 | 31.25 | +0.95 | +3.14% | 315,487 |
| 2026-05-19 | 31.50 | 31.50 | 30.25 | 30.30 | -0.95 | -3.04% | 385,129 |
| 2026-05-16 | 31.90 | 32.30 | 31.20 | 31.25 | -0.25 | -0.79% | 580,579 |
| 2026-05-15 | 30.75 | 31.60 | 30.75 | 31.50 | +0.40 | +1.29% | 438,152 |
| 2026-05-14 | 30.75 | 31.30 | 30.55 | 31.10 | +0.55 | +1.80% | 495,311 |
| 2026-05-13 | 30.60 | 30.75 | 30.20 | 30.55 | +0.15 | +0.49% | 149,330 |
| 2026-05-12 | 30.40 | 30.50 | 30.25 | 30.40 | +0.35 | +1.16% | 108,631 |
| 2026-05-09 | 30.00 | 30.25 | 30.00 | 30.05 | +0.05 | +0.17% | 129,448 |
| 2026-05-08 | 30.00 | 30.40 | 29.95 | 30.00 | -0.05 | -0.17% | 137,817 |
| 2026-05-07 | 30.05 | 30.10 | 29.95 | 30.05 | -0.05 | -0.17% | 138,904 |
| 2026-05-06 | 30.25 | 30.60 | 30.10 | 30.10 | -0.25 | -0.82% | 167,300 |
| 2026-05-05 | 30.30 | 30.45 | 30.20 | 30.35 | -0.10 | -0.33% | 128,501 |
| 2026-05-02 | 30.30 | 30.45 | 30.20 | 30.35 | -0.10 | -0.33% | 128,501 |
| 2026-05-01 | 30.90 | 30.90 | 30.30 | 30.45 | +0.35 | +1.16% | 48,947 |
| 2026-04-30 | 30.35 | 30.35 | 30.00 | 30.10 | 0.00 | 0.00% | 123,705 |
| 2026-04-29 | 30.10 | 30.30 | 30.00 | 30.10 | -0.30 | -0.99% | 118,502 |
| 2026-04-28 | 30.50 | 30.50 | 30.10 | 30.40 | -0.10 | -0.33% | 154,320 |
| 2026-04-25 | 30.60 | 30.75 | 30.00 | 30.50 | -0.10 | -0.33% | 209,892 |
| 2026-04-24 | 30.65 | 30.65 | 30.30 | 30.60 | +0.15 | +0.49% | 62,600 |
| 2026-04-23 | 30.50 | 30.80 | 30.30 | 30.45 | 0.00 | 0.00% | 159,483 |
| 2026-04-22 | 30.25 | 30.70 | 30.25 | 30.45 | -0.40 | -1.30% | 149,422 |
| 2026-04-21 | 31.00 | 31.05 | 30.60 | 30.85 | -0.25 | -0.80% | 233,613 |
| 2026-04-18 | 31.10 | 31.45 | 30.50 | 31.10 | -0.75 | -2.35% | 385,063 |
| 2026-04-17 | 31.55 | 32.05 | 31.50 | 31.85 | +0.30 | +0.95% | 247,116 |