6862 三集瑞-KY
上市 ｜ 電子零組件業
收盤價
146.00
▲+2.00
(+1.39%)
2026-08-11
本益比
23.93
殖利率
3.42%
股價淨值比
2.33
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 147.50 | 147.50 | 142.50 | 146.00 | +2.00 | +1.39% | 133,785 |
| 2026-08-08 | 144.00 | 144.50 | 138.50 | 144.00 | 0.00 | 0.00% | 137,949 |
| 2026-08-07 | 144.00 | 148.50 | 141.00 | 144.00 | +6.00 | +4.35% | 195,323 |
| 2026-08-06 | 136.00 | 140.50 | 135.00 | 138.00 | +0.50 | +0.36% | 259,886 |
| 2026-08-05 | 125.00 | 137.50 | 125.00 | 137.50 | +12.50 | +10.00% | 363,408 |
| 2026-08-04 | 128.00 | 128.00 | 124.00 | 125.00 | +8.00 | +6.84% | 223,192 |
| 2026-08-01 | 120.00 | 124.00 | 115.50 | 117.00 | -3.50 | -2.90% | 373,206 |
| 2026-07-31 | 129.50 | 132.00 | 117.00 | 120.50 | -9.00 | -6.95% | 525,413 |
| 2026-07-30 | 139.00 | 139.00 | 129.00 | 129.50 | -12.50 | -8.80% | 351,359 |
| 2026-07-29 | 141.00 | 144.00 | 138.50 | 142.00 | -1.00 | -0.70% | 164,417 |
| 2026-07-28 | 148.00 | 149.00 | 142.50 | 143.00 | -5.50 | -3.70% | 213,229 |
| 2026-07-25 | 155.00 | 155.00 | 148.50 | 148.50 | -4.00 | -2.62% | 238,240 |
| 2026-07-24 | 155.00 | 157.50 | 151.50 | 152.50 | +3.00 | +2.01% | 244,004 |
| 2026-07-23 | 146.00 | 150.00 | 145.00 | 149.50 | +6.50 | +4.55% | 280,215 |
| 2026-07-22 | 153.00 | 153.00 | 139.00 | 143.00 | -11.00 | -7.14% | 744,235 |
| 2026-07-21 | 161.50 | 161.50 | 151.50 | 154.00 | -11.50 | -6.95% | 533,729 |
| 2026-07-18 | 167.00 | 169.50 | 165.00 | 165.50 | -4.50 | -2.65% | 222,942 |
| 2026-07-17 | 168.00 | 173.00 | 167.00 | 170.00 | +3.00 | +1.80% | 232,426 |
| 2026-07-16 | 171.50 | 174.00 | 160.00 | 167.00 | -5.50 | -3.19% | 650,324 |
| 2026-07-15 | 186.00 | 186.00 | 171.00 | 172.50 | -9.00 | -4.96% | 531,970 |
| 2026-07-14 | 182.00 | 190.50 | 181.00 | 181.50 | +2.00 | +1.11% | 414,825 |
| 2026-07-11 | 182.00 | 190.50 | 181.00 | 181.50 | +2.00 | +1.11% | 414,825 |
| 2026-07-10 | 184.50 | 189.50 | 178.50 | 179.50 | -4.50 | -2.45% | 464,963 |
| 2026-07-09 | 192.00 | 199.50 | 183.50 | 184.00 | 0.00 | 0.00% | 681,960 |
| 2026-07-08 | 199.00 | 207.50 | 194.00 | 195.00 | 0.00 | 0.00% | 815,701 |
| 2026-07-07 | 189.50 | 200.50 | 189.00 | 195.00 | +3.00 | +1.56% | 703,443 |
| 2026-07-04 | 195.50 | 197.00 | 191.50 | 192.00 | -3.50 | -1.79% | 459,607 |
| 2026-07-03 | 204.00 | 211.00 | 194.00 | 195.50 | -6.00 | -2.98% | 1,504,327 |
| 2026-07-02 | 190.00 | 201.50 | 186.50 | 201.50 | +18.00 | +9.81% | 724,930 |
| 2026-07-01 | 188.00 | 192.00 | 182.50 | 183.50 | -4.50 | -2.39% | 539,426 |