2739 寒舍
上市 ｜ 觀光餐旅
收盤價
34.20
▲+0.10
(+0.29%)
2026-08-11
本益比
11.29
殖利率
7.54%
股價淨值比
2.09
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 34.25 | 34.55 | 34.10 | 34.20 | +0.10 | +0.29% | 70,670 |
| 2026-08-08 | 34.30 | 34.30 | 33.95 | 34.10 | +0.05 | +0.15% | 32,441 |
| 2026-08-07 | 34.15 | 34.25 | 33.95 | 34.05 | +0.15 | +0.44% | 61,186 |
| 2026-08-06 | 34.15 | 34.35 | 33.90 | 33.90 | -0.65 | -1.88% | 142,670 |
| 2026-08-05 | 35.25 | 35.40 | 34.55 | 34.55 | -0.70 | -1.99% | 115,043 |
| 2026-08-04 | 35.20 | 35.50 | 35.00 | 35.25 | +0.40 | +1.15% | 113,443 |
| 2026-08-01 | 35.10 | 35.20 | 34.50 | 34.85 | +0.10 | +0.29% | 145,526 |
| 2026-07-31 | 34.95 | 35.00 | 34.15 | 34.75 | -0.20 | -0.57% | 203,841 |
| 2026-07-30 | 35.00 | 35.10 | 34.70 | 34.95 | 0.00 | 0.00% | 156,577 |
| 2026-07-29 | 34.65 | 35.20 | 34.65 | 34.95 | -0.05 | -0.14% | 74,005 |
| 2026-07-28 | 34.90 | 35.00 | 34.70 | 35.00 | +0.15 | +0.43% | 51,284 |
| 2026-07-25 | 35.20 | 35.20 | 34.85 | 34.85 | -0.25 | -0.71% | 55,373 |
| 2026-07-24 | 35.55 | 35.55 | 34.75 | 35.10 | +0.20 | +0.57% | 79,131 |
| 2026-07-23 | 35.15 | 35.60 | 34.70 | 34.90 | -0.25 | -0.71% | 89,894 |
| 2026-07-22 | 34.55 | 35.70 | 34.15 | 35.15 | +1.15 | +3.38% | 212,432 |
| 2026-07-21 | 34.70 | 35.15 | 34.00 | 34.00 | -1.20 | -3.41% | 137,750 |
| 2026-07-18 | 35.10 | 35.40 | 34.55 | 35.20 | +0.45 | +1.29% | 87,495 |
| 2026-07-17 | 34.25 | 35.00 | 34.05 | 34.75 | +0.50 | +1.46% | 112,930 |
| 2026-07-16 | 34.55 | 34.55 | 33.80 | 34.25 | +0.20 | +0.59% | 139,748 |
| 2026-07-15 | 34.25 | 34.30 | 33.50 | 34.05 | -0.20 | -0.58% | 162,635 |
| 2026-07-14 | 34.70 | 34.80 | 34.05 | 34.25 | 0.00 | 0.00% | 229,866 |
| 2026-07-11 | 34.70 | 34.80 | 34.05 | 34.25 | 0.00 | 0.00% | 229,866 |
| 2026-07-10 | 37.50 | 37.60 | 37.05 | 37.10 | -0.35 | -0.93% | 366,434 |
| 2026-07-09 | 37.75 | 37.75 | 37.40 | 37.45 | -0.30 | -0.79% | 239,968 |
| 2026-07-08 | 37.95 | 38.20 | 37.65 | 37.75 | -0.20 | -0.53% | 310,887 |
| 2026-07-07 | 37.60 | 38.20 | 37.60 | 37.95 | +0.20 | +0.53% | 79,785 |
| 2026-07-04 | 37.30 | 37.75 | 37.30 | 37.75 | 0.00 | 0.00% | 116,113 |
| 2026-07-03 | 38.10 | 38.10 | 37.30 | 37.75 | -0.15 | -0.40% | 189,001 |
| 2026-07-02 | 37.85 | 38.00 | 37.40 | 37.90 | +0.10 | +0.26% | 131,581 |
| 2026-07-01 | 37.70 | 38.10 | 36.90 | 37.80 | +0.30 | +0.80% | 266,555 |