4120 友華
上櫃 ｜ 其他
收盤價
44.40
▼-0.40
(-0.89%)
2026-05-28
本益比
0.00
殖利率
0.00%
股價淨值比
0.68
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 45.00 | 45.00 | 44.35 | 44.40 | -0.40 | -0.89% | 52,000 |
| 2026-05-27 | 45.30 | 45.30 | 44.75 | 44.80 | -0.75 | -1.65% | 90,000 |
| 2026-05-26 | 45.90 | 45.90 | 45.55 | 45.55 | -0.45 | -0.98% | 49,000 |
| 2026-05-23 | 46.20 | 46.20 | 46.00 | 46.00 | -0.20 | -0.43% | 29,000 |
| 2026-05-22 | 46.30 | 46.30 | 46.20 | 46.20 | -0.10 | -0.22% | 19,000 |
| 2026-05-21 | 46.25 | 46.30 | 45.90 | 46.30 | +0.10 | +0.22% | 8,000 |
| 2026-05-20 | 46.15 | 46.40 | 46.15 | 46.20 | +0.05 | +0.11% | 18,000 |
| 2026-05-19 | 46.30 | 46.30 | 46.15 | 46.15 | -0.05 | -0.11% | 51,000 |
| 2026-05-16 | 46.25 | 46.75 | 46.20 | 46.20 | -0.05 | -0.11% | 126,000 |
| 2026-05-15 | 46.50 | 46.50 | 46.25 | 46.25 | -0.25 | -0.54% | 35,000 |
| 2026-05-14 | 46.50 | 46.90 | 46.50 | 46.50 | 0.00 | 0.00% | 56,000 |
| 2026-05-13 | 46.55 | 46.55 | 46.35 | 46.50 | 0.00 | 0.00% | 18,000 |
| 2026-05-12 | 46.55 | 46.70 | 46.50 | 46.50 | -0.05 | -0.11% | 53,000 |
| 2026-05-09 | 46.60 | 46.60 | 46.15 | 46.55 | -0.05 | -0.11% | 84,000 |
| 2026-05-08 | 46.60 | 47.00 | 46.55 | 46.60 | 0.00 | 0.00% | 83,000 |
| 2026-05-07 | 46.65 | 46.90 | 46.60 | 46.60 | -0.05 | -0.11% | 68,000 |
| 2026-05-06 | 46.90 | 46.95 | 46.60 | 46.65 | -0.75 | -1.58% | 28,000 |
| 2026-05-05 | 47.95 | 48.00 | 47.30 | 47.40 | -0.60 | -1.25% | 76,000 |
| 2026-05-02 | 46.50 | 48.00 | 46.10 | 48.00 | +1.80 | +3.90% | 83,000 |
| 2026-05-01 | 46.50 | 48.00 | 46.10 | 48.00 | +1.80 | +3.90% | 83,000 |
| 2026-04-30 | 46.55 | 46.55 | 46.20 | 46.20 | -0.10 | -0.22% | 12,000 |
| 2026-04-29 | 46.10 | 46.30 | 46.05 | 46.30 | -0.15 | -0.32% | 18,000 |
| 2026-04-28 | 46.75 | 46.75 | 46.45 | 46.45 | -0.30 | -0.64% | 25,000 |
| 2026-04-25 | 47.20 | 47.20 | 46.20 | 46.75 | -0.25 | -0.53% | 23,000 |
| 2026-04-24 | 47.20 | 47.20 | 46.90 | 47.00 | -0.25 | -0.53% | 29,000 |
| 2026-04-23 | 47.15 | 47.40 | 47.15 | 47.25 | -0.15 | -0.32% | 14,000 |
| 2026-04-22 | 47.40 | 47.40 | 47.20 | 47.40 | -0.20 | -0.42% | 13,000 |
| 2026-04-21 | 48.45 | 48.45 | 47.20 | 47.60 | +0.25 | +0.53% | 21,000 |
| 2026-04-18 | 47.80 | 47.80 | 47.10 | 47.35 | -0.15 | -0.32% | 10,000 |
| 2026-04-17 | 47.40 | 47.60 | 47.10 | 47.50 | +0.50 | +1.06% | 70,000 |