6862 三集瑞-KY
上市 ｜ 電子零組件業
收盤價
187.00
▲+3.00
(+1.63%)
2026-05-12
本益比
22.56
殖利率
2.67%
股價淨值比
3.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 195.00 | 198.50 | 180.50 | 187.00 | +3.00 | +1.63% | 2,617,274 |
| 2026-05-09 | 169.00 | 184.00 | 167.50 | 184.00 | +16.50 | +9.85% | 1,124,377 |
| 2026-05-08 | 176.00 | 176.00 | 165.50 | 167.50 | -7.00 | -4.01% | 571,118 |
| 2026-05-07 | 172.00 | 176.00 | 171.50 | 174.50 | +2.00 | +1.16% | 418,397 |
| 2026-05-06 | 171.00 | 175.00 | 169.00 | 172.50 | +2.50 | +1.47% | 352,242 |
| 2026-05-05 | 172.00 | 174.00 | 169.50 | 170.00 | -2.00 | -1.16% | 231,968 |
| 2026-05-02 | 172.00 | 174.00 | 169.50 | 170.00 | -2.00 | -1.16% | 231,968 |
| 2026-05-01 | 173.00 | 173.50 | 170.50 | 172.00 | -2.50 | -1.43% | 231,385 |
| 2026-04-30 | 168.50 | 181.00 | 168.50 | 174.50 | +6.00 | +3.56% | 524,214 |
| 2026-04-29 | 172.50 | 172.50 | 164.00 | 168.50 | -5.50 | -3.16% | 487,954 |
| 2026-04-28 | 177.00 | 178.00 | 170.50 | 174.00 | +1.50 | +0.87% | 365,037 |
| 2026-04-25 | 192.00 | 192.00 | 170.50 | 172.50 | -16.50 | -8.73% | 1,178,910 |
| 2026-04-24 | 190.50 | 195.00 | 188.50 | 189.00 | -2.50 | -1.31% | 666,479 |
| 2026-04-23 | 194.50 | 196.50 | 191.00 | 191.50 | -1.50 | -0.78% | 508,671 |
| 2026-04-22 | 192.00 | 197.50 | 188.50 | 193.00 | +4.50 | +2.39% | 648,380 |
| 2026-04-21 | 194.50 | 199.00 | 188.00 | 188.50 | -6.00 | -3.08% | 1,096,557 |
| 2026-04-18 | 197.00 | 208.00 | 192.00 | 194.50 | +5.00 | +2.64% | 2,205,820 |
| 2026-04-17 | 198.50 | 202.00 | 188.00 | 189.50 | -3.00 | -1.56% | 862,829 |
| 2026-04-16 | 201.00 | 203.00 | 192.00 | 192.50 | -6.00 | -3.02% | 1,485,900 |
| 2026-04-15 | 185.00 | 198.50 | 184.00 | 198.50 | +18.00 | +9.97% | 1,506,859 |
| 2026-04-14 | 174.50 | 186.00 | 174.50 | 180.50 | +9.00 | +5.25% | 535,575 |
| 2026-04-11 | 170.00 | 173.50 | 168.00 | 171.50 | +2.00 | +1.18% | 246,577 |
| 2026-04-10 | 163.50 | 170.50 | 163.50 | 169.50 | +10.00 | +6.27% | 300,504 |
| 2026-04-09 | 162.00 | 162.50 | 159.00 | 159.50 | 0.00 | 0.00% | 163,752 |
| 2026-04-08 | 162.00 | 164.50 | 157.50 | 159.50 | -2.00 | -1.24% | 344,848 |
| 2026-04-07 | 162.00 | 164.50 | 157.50 | 159.50 | -2.00 | -1.24% | 344,848 |
| 2026-04-04 | 162.00 | 164.50 | 157.50 | 159.50 | -2.00 | -1.24% | 344,848 |
| 2026-04-03 | 169.50 | 169.50 | 161.00 | 161.50 | +1.00 | +0.62% | 365,383 |
| 2026-04-02 | 172.00 | 174.50 | 158.50 | 160.50 | -13.00 | -7.49% | 925,064 |
| 2026-04-01 | 183.00 | 183.00 | 171.00 | 173.50 | -12.50 | -6.72% | 718,381 |