8917 欣泰
上櫃 ｜ 化學工業
收盤價
53.00
▼-0.50
(-0.93%)
2026-04-11
本益比
23.77
殖利率
0.00%
股價淨值比
3.15
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-11 | 53.00 | 53.00 | 53.00 | 53.00 | -0.50 | -0.93% | 1,000 |
| 2026-04-10 | 53.20 | 53.50 | 52.80 | 53.50 | +0.70 | +1.33% | 37,000 |
| 2026-04-09 | 52.70 | 52.80 | 52.60 | 52.80 | +0.10 | +0.19% | 6,000 |
| 2026-04-08 | 52.70 | 52.70 | 52.70 | 52.70 | 0.00 | 0.00% | 4,000 |
| 2026-04-07 | 52.20 | 52.70 | 52.20 | 52.70 | 0.00 | 0.00% | 12,000 |
| 2026-04-04 | 52.20 | 52.70 | 52.20 | 52.70 | 0.00 | 0.00% | 12,000 |
| 2026-04-03 | 52.20 | 52.70 | 52.20 | 52.70 | 0.00 | 0.00% | 12,000 |
| 2026-04-02 | 54.90 | 54.90 | 51.70 | 52.70 | -2.20 | -4.01% | 186,000 |
| 2026-04-01 | 55.10 | 55.30 | 54.80 | 54.90 | -0.10 | -0.18% | 21,000 |
| 2026-03-31 | 55.40 | 55.40 | 55.00 | 55.00 | -0.20 | -0.36% | 12,000 |
| 2026-03-28 | 56.20 | 56.20 | 55.20 | 55.20 | +0.10 | +0.18% | 18,000 |
| 2026-03-27 | 56.20 | 56.20 | 55.20 | 55.20 | +0.10 | +0.18% | 18,444 |
| 2026-03-26 | 55.50 | 56.40 | 54.70 | 55.10 | 0.00 | 0.00% | 35,136 |
| 2026-03-25 | 55.20 | 55.50 | 55.00 | 55.10 | -0.10 | -0.18% | 27,095 |
| 2026-03-24 | 55.30 | 56.60 | 55.20 | 55.20 | -1.40 | -2.47% | 44,239 |
| 2026-03-23 | 57.30 | 59.20 | 56.10 | 56.60 | +1.40 | +2.54% | 134,257 |
| 2026-03-20 | 56.90 | 56.90 | 54.70 | 55.20 | -1.70 | -2.99% | 103,723 |
| 2026-03-19 | 57.00 | 58.80 | 56.40 | 56.90 | +1.80 | +3.27% | 169,414 |
| 2026-03-18 | 55.20 | 55.50 | 55.10 | 55.10 | -0.40 | -0.72% | 32,262 |
| 2026-03-17 | 55.60 | 55.70 | 55.20 | 55.50 | -0.10 | -0.18% | 34,709 |
| 2026-03-16 | 56.60 | 56.60 | 55.60 | 55.60 | -0.90 | -1.59% | 42,628 |
| 2026-03-13 | 59.00 | 61.00 | 56.50 | 56.50 | 0.00 | 0.00% | 209,789 |
| 2026-03-12 | 56.30 | 60.00 | 56.30 | 56.50 | +0.30 | +0.53% | 228,402 |
| 2026-03-11 | 59.00 | 59.00 | 56.20 | 56.20 | -6.20 | -9.94% | 431,649 |
| 2026-03-10 | 62.40 | - | - | 62.40 | - | -% | 0 |
| 2026-03-09 | 69.30 | - | - | 69.30 | - | -% | 0 |
| 2026-03-06 | 61.10 | 63.00 | 61.10 | 63.00 | +5.70 | +9.95% | 382,256 |
| 2026-03-05 | 64.80 | 66.80 | 57.20 | 57.30 | -3.50 | -5.76% | 551,658 |
| 2026-03-04 | 56.30 | 60.80 | 56.30 | 60.80 | +5.50 | +9.95% | 216,305 |
| 2026-03-03 | 55.50 | 55.50 | 54.00 | 55.30 | +0.20 | +0.36% | 24,186 |