4966 譜瑞-KY
上櫃 ｜ 半導體業
收盤價
600.00
▲+2.00
(+0.33%)
2026-08-11
本益比
19.08
殖利率
0.00%
股價淨值比
2.08
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 595.00 | 602.00 | 590.00 | 600.00 | +2.00 | +0.33% | 644,000 |
| 2026-08-08 | 602.00 | 613.00 | 593.00 | 598.00 | -7.00 | -1.16% | 1,238,000 |
| 2026-08-07 | 610.00 | 612.00 | 594.00 | 605.00 | -13.00 | -2.10% | 1,433,000 |
| 2026-08-06 | 598.00 | 622.00 | 597.00 | 618.00 | +34.00 | +5.82% | 1,350,000 |
| 2026-08-04 | 550.00 | 582.00 | 548.00 | 576.00 | +14.00 | +2.49% | 733,000 |
| 2026-08-01 | 573.00 | 580.00 | 550.00 | 562.00 | +30.00 | +5.64% | 797,000 |
| 2026-07-31 | 554.00 | 571.00 | 524.00 | 532.00 | -29.00 | -5.17% | 1,053,000 |
| 2026-07-30 | 590.00 | 602.00 | 549.00 | 561.00 | -17.00 | -2.94% | 1,425,000 |
| 2026-07-29 | 601.00 | 601.00 | 576.00 | 578.00 | -37.00 | -6.02% | 843,000 |
| 2026-07-28 | 613.00 | 619.00 | 593.00 | 615.00 | +4.00 | +0.65% | 680,000 |
| 2026-07-25 | 600.00 | 617.00 | 597.00 | 611.00 | -1.00 | -0.16% | 513,000 |
| 2026-07-24 | 612.00 | 615.00 | 598.00 | 612.00 | 0.00 | 0.00% | 414,000 |
| 2026-07-23 | 593.00 | 618.00 | 593.00 | 612.00 | +29.00 | +4.97% | 620,000 |
| 2026-07-22 | 580.00 | 583.00 | 569.00 | 583.00 | +16.00 | +2.82% | 539,000 |
| 2026-07-21 | 580.00 | 593.00 | 550.00 | 567.00 | -18.00 | -3.08% | 1,980,000 |
| 2026-07-18 | 615.00 | 619.00 | 585.00 | 585.00 | -46.00 | -7.29% | 1,614,000 |
| 2026-07-17 | 629.00 | 638.00 | 621.00 | 631.00 | -5.00 | -0.79% | 588,000 |
| 2026-07-16 | 630.00 | 642.00 | 626.00 | 636.00 | +8.00 | +1.27% | 721,000 |
| 2026-07-15 | 648.00 | 649.00 | 611.00 | 628.00 | -19.00 | -2.94% | 1,677,000 |
| 2026-07-14 | 654.00 | 654.00 | 635.00 | 647.00 | -8.00 | -1.22% | 1,153,000 |
| 2026-07-11 | 663.00 | 667.00 | 652.00 | 655.00 | -7.00 | -1.06% | 1,168,000 |
| 2026-07-10 | 663.00 | 667.00 | 652.00 | 655.00 | -7.00 | -1.06% | 1,168,000 |
| 2026-07-09 | 658.00 | 663.00 | 641.00 | 662.00 | +12.00 | +1.85% | 1,674,000 |
| 2026-07-08 | 642.00 | 671.00 | 638.00 | 650.00 | +11.00 | +1.72% | 3,530,000 |
| 2026-07-07 | 649.00 | 656.00 | 621.00 | 639.00 | -15.00 | -2.29% | 2,646,000 |
| 2026-07-04 | 658.00 | 663.00 | 650.00 | 654.00 | -2.00 | -0.30% | 817,000 |
| 2026-07-03 | 611.00 | 662.00 | 607.00 | 656.00 | +33.00 | +5.30% | 1,415,000 |
| 2026-07-02 | 631.00 | 637.00 | 615.00 | 623.00 | -6.00 | -0.95% | 1,654,000 |
| 2026-07-01 | 643.00 | 646.00 | 621.00 | 629.00 | -2.00 | -0.32% | 1,640,000 |
| 2026-06-30 | 619.00 | 640.00 | 607.00 | 631.00 | +23.00 | +3.78% | 1,213,000 |