4966 譜瑞-KY
上櫃 ｜ 半導體業
收盤價
572.00
▲+8.00
(+1.42%)
2026-09-25
本益比
18.19
殖利率
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 565.00 | 575.00 | 561.00 | 572.00 | +8.00 | +1.42% | 437,000 |
| 2026-09-24 | 582.00 | 583.00 | 564.00 | 564.00 | -18.00 | -3.09% | 730,000 |
| 2026-09-23 | 570.00 | 586.00 | 569.00 | 582.00 | +15.00 | +2.65% | 1,100,000 |
| 2026-09-22 | 568.00 | 573.00 | 559.00 | 567.00 | -1.00 | -0.18% | 660,000 |
| 2026-09-19 | 560.00 | 568.00 | 553.00 | 568.00 | +12.00 | +2.16% | 787,000 |
| 2026-09-18 | 543.00 | 566.00 | 542.00 | 556.00 | +15.00 | +2.77% | 856,000 |
| 2026-09-17 | 526.00 | 542.00 | 525.00 | 541.00 | +18.00 | +3.44% | 298,000 |
| 2026-09-16 | 538.00 | 538.00 | 522.00 | 523.00 | -14.00 | -2.61% | 225,000 |
| 2026-09-15 | 528.00 | 545.00 | 521.00 | 537.00 | +9.00 | +1.70% | 255,000 |
| 2026-09-12 | 536.00 | 536.00 | 528.00 | 528.00 | -12.00 | -2.22% | 303,000 |
| 2026-09-11 | 551.00 | 552.00 | 539.00 | 540.00 | -10.00 | -1.82% | 339,000 |
| 2026-09-10 | 549.00 | 555.00 | 547.00 | 550.00 | +3.00 | +0.55% | 326,000 |
| 2026-09-09 | 566.00 | 571.00 | 547.00 | 547.00 | -19.00 | -3.36% | 664,000 |
| 2026-09-08 | 572.00 | 573.00 | 565.00 | 566.00 | -3.00 | -0.53% | 230,000 |
| 2026-09-05 | 567.00 | 571.00 | 561.00 | 569.00 | +11.00 | +1.97% | 230,000 |
| 2026-09-04 | 580.00 | 582.00 | 558.00 | 558.00 | -21.00 | -3.63% | 930,000 |
| 2026-09-03 | 582.00 | 585.00 | 576.00 | 579.00 | -1.00 | -0.17% | 455,000 |
| 2026-09-02 | 583.00 | 592.00 | 579.00 | 580.00 | +2.00 | +0.35% | 626,000 |
| 2026-09-01 | 576.00 | 582.00 | 570.00 | 578.00 | -6.00 | -1.03% | 481,000 |
| 2026-08-29 | 593.00 | 599.00 | 578.00 | 584.00 | -6.00 | -1.02% | 926,000 |
| 2026-08-28 | 578.00 | 593.00 | 574.00 | 590.00 | +14.00 | +2.43% | 675,000 |
| 2026-08-27 | 558.00 | 582.00 | 558.00 | 576.00 | +20.00 | +3.60% | 739,000 |
| 2026-08-26 | 557.00 | 560.00 | 545.00 | 556.00 | -1.00 | -0.18% | 798,000 |
| 2026-08-25 | 567.00 | 573.00 | 557.00 | 557.00 | -9.00 | -1.59% | 560,000 |
| 2026-08-22 | 568.00 | 576.00 | 565.00 | 566.00 | -1.00 | -0.18% | 453,000 |
| 2026-08-21 | 579.00 | 586.00 | 561.00 | 567.00 | 0.00 | 0.00% | 973,000 |
| 2026-08-20 | 560.00 | 590.00 | 557.00 | 582.00 | +17.00 | +3.01% | 1,516,000 |
| 2026-08-19 | 570.00 | 578.00 | 553.00 | 565.00 | 0.00 | 0.00% | 939,000 |
| 2026-08-18 | 567.00 | 573.00 | 563.00 | 565.00 | -5.00 | -0.88% | 619,000 |
| 2026-08-15 | 588.00 | 589.00 | 569.00 | 570.00 | -16.00 | -2.73% | 705,000 |