4966 譜瑞-KY
上櫃 ｜ 半導體業
收盤價
735.00
▲+66.00
(+9.87%)
2026-05-12
本益比
22.71
殖利率
0.00%
股價淨值比
2.54
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 700.00 | 735.00 | 695.00 | 735.00 | +66.00 | +9.87% | 6,922,000 |
| 2026-05-09 | 610.00 | 669.00 | 605.00 | 669.00 | +60.00 | +9.85% | 5,563,000 |
| 2026-05-08 | 579.00 | 613.00 | 577.00 | 609.00 | +35.00 | +6.10% | 2,583,000 |
| 2026-05-07 | 569.00 | 576.00 | 553.00 | 574.00 | +12.00 | +2.14% | 1,401,000 |
| 2026-05-06 | 570.00 | 573.00 | 561.00 | 562.00 | -13.00 | -2.26% | 1,344,000 |
| 2026-05-05 | 583.00 | 591.00 | 569.00 | 575.00 | 0.00 | 0.00% | 1,503,000 |
| 2026-05-02 | 578.00 | 584.00 | 569.00 | 575.00 | +7.00 | +1.23% | 1,326,000 |
| 2026-05-01 | 578.00 | 584.00 | 569.00 | 575.00 | +7.00 | +1.23% | 1,326,000 |
| 2026-04-30 | 585.00 | 588.00 | 567.00 | 568.00 | -20.00 | -3.40% | 1,401,000 |
| 2026-04-29 | 608.00 | 610.00 | 588.00 | 588.00 | -27.00 | -4.39% | 2,444,000 |
| 2026-04-28 | 651.00 | 652.00 | 608.00 | 615.00 | -34.00 | -5.24% | 4,610,000 |
| 2026-04-25 | 645.00 | 660.00 | 630.00 | 649.00 | +49.00 | +8.17% | 7,549,000 |
| 2026-04-24 | 620.00 | 649.00 | 579.00 | 600.00 | +10.00 | +1.69% | 7,168,000 |
| 2026-04-23 | 538.00 | 590.00 | 536.00 | 590.00 | +53.00 | +9.87% | 3,482,000 |
| 2026-04-22 | 539.00 | 541.00 | 526.00 | 537.00 | +5.00 | +0.94% | 938,000 |
| 2026-04-21 | 549.00 | 558.00 | 531.00 | 532.00 | -14.00 | -2.56% | 1,465,000 |
| 2026-04-18 | 554.00 | 554.00 | 543.00 | 546.00 | -9.00 | -1.62% | 881,000 |
| 2026-04-17 | 534.00 | 568.00 | 532.00 | 555.00 | +25.00 | +4.72% | 1,706,000 |
| 2026-04-16 | 545.00 | 545.00 | 528.00 | 530.00 | -9.00 | -1.67% | 721,000 |
| 2026-04-15 | 526.00 | 545.00 | 521.00 | 539.00 | +19.00 | +3.65% | 1,168,000 |
| 2026-04-14 | 532.00 | 545.00 | 520.00 | 520.00 | -13.00 | -2.44% | 1,127,000 |
| 2026-04-11 | 498.00 | 537.00 | 498.00 | 533.00 | +32.00 | +6.39% | 1,856,000 |
| 2026-04-10 | 481.00 | 502.00 | 476.50 | 501.00 | +23.00 | +4.81% | 1,006,000 |
| 2026-04-09 | 480.00 | 484.50 | 475.00 | 478.00 | +3.00 | +0.63% | 633,000 |
| 2026-04-08 | 468.00 | 477.00 | 464.00 | 475.00 | +11.50 | +2.48% | 410,000 |
| 2026-04-07 | 477.50 | 478.00 | 463.50 | 463.50 | 0.00 | 0.00% | 632,000 |
| 2026-04-04 | 477.50 | 478.00 | 463.50 | 463.50 | 0.00 | 0.00% | 632,000 |
| 2026-04-03 | 477.50 | 478.00 | 463.50 | 463.50 | 0.00 | 0.00% | 632,000 |
| 2026-04-02 | 488.00 | 492.00 | 482.00 | 482.00 | +6.00 | +1.26% | 729,000 |
| 2026-04-01 | 483.00 | 491.50 | 474.50 | 476.00 | -9.00 | -1.86% | 628,000 |