2882 國泰金
上市 ｜ 金融保險
收盤價
99.40
▲+1.90
(+1.95%)
2026-08-11
本益比
15.08
殖利率
3.52%
股價淨值比
1.99
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 99.40 | 100.50 | 98.50 | 99.40 | +1.90 | +1.95% | 14,079,089 |
| 2026-08-08 | 99.30 | 100.50 | 97.50 | 97.50 | -3.00 | -2.99% | 17,048,702 |
| 2026-08-07 | 100.50 | 102.00 | 100.00 | 100.50 | +1.30 | +1.31% | 13,772,994 |
| 2026-08-06 | 98.60 | 102.00 | 98.60 | 99.20 | -1.30 | -1.29% | 25,339,993 |
| 2026-08-05 | 100.50 | 102.00 | 97.70 | 100.50 | -1.00 | -0.99% | 25,836,108 |
| 2026-08-04 | 97.00 | 102.50 | 96.80 | 101.50 | +6.30 | +6.62% | 41,391,430 |
| 2026-08-01 | 94.90 | 95.20 | 92.50 | 95.20 | +1.10 | +1.17% | 27,925,831 |
| 2026-07-31 | 95.00 | 96.60 | 92.50 | 94.10 | -1.30 | -1.36% | 30,053,057 |
| 2026-07-30 | 97.00 | 97.60 | 94.60 | 95.40 | -3.10 | -3.15% | 24,875,504 |
| 2026-07-29 | 97.90 | 98.50 | 96.70 | 98.50 | +1.50 | +1.55% | 15,857,730 |
| 2026-07-28 | 96.40 | 97.90 | 96.40 | 97.00 | -0.30 | -0.31% | 11,296,648 |
| 2026-07-25 | 97.80 | 98.50 | 96.40 | 97.30 | +0.50 | +0.52% | 15,934,678 |
| 2026-07-24 | 95.70 | 99.60 | 95.70 | 96.80 | +1.00 | +1.04% | 24,444,875 |
| 2026-07-23 | 94.90 | 95.90 | 94.50 | 95.80 | +1.80 | +1.91% | 21,831,261 |
| 2026-07-22 | 96.00 | 96.50 | 93.40 | 94.00 | -0.30 | -0.32% | 29,681,623 |
| 2026-07-21 | 97.00 | 97.40 | 94.30 | 94.30 | -3.00 | -3.08% | 28,465,794 |
| 2026-07-18 | 96.60 | 97.30 | 95.30 | 97.30 | +0.70 | +0.72% | 15,687,813 |
| 2026-07-17 | 96.90 | 98.70 | 95.90 | 96.60 | +0.50 | +0.52% | 20,519,327 |
| 2026-07-16 | 97.60 | 97.60 | 94.00 | 96.10 | -0.60 | -0.62% | 22,353,776 |
| 2026-07-15 | 96.90 | 97.80 | 95.90 | 96.70 | +0.40 | +0.42% | 20,949,390 |
| 2026-07-14 | 98.00 | 98.30 | 94.40 | 96.30 | -1.70 | -1.73% | 23,118,031 |
| 2026-07-11 | 98.00 | 98.30 | 94.40 | 96.30 | -1.70 | -1.73% | 23,118,031 |
| 2026-07-10 | 97.00 | 98.20 | 95.00 | 98.00 | +1.00 | +1.03% | 31,336,489 |
| 2026-07-09 | 94.00 | 97.50 | 94.00 | 97.00 | +3.60 | +3.85% | 45,192,689 |
| 2026-07-08 | 94.20 | 94.90 | 93.10 | 93.40 | -0.20 | -0.21% | 44,484,601 |
| 2026-07-07 | 92.80 | 94.80 | 92.80 | 93.60 | +0.10 | +0.11% | 38,336,316 |
| 2026-07-04 | 95.30 | 95.90 | 92.60 | 93.50 | -1.50 | -1.58% | 65,125,802 |
| 2026-07-03 | 100.00 | 101.00 | 94.30 | 95.00 | -3.30 | -3.36% | 79,877,648 |
| 2026-07-02 | 96.80 | 99.00 | 94.40 | 98.30 | 0.00 | 0.00% | 103,774,696 |
| 2026-07-01 | 105.00 | 105.50 | 100.50 | 101.50 | -4.50 | -4.25% | 68,446,464 |