7705 三商餐飲
上市 ｜ 觀光餐旅
收盤價
29.90
▼-0.10
(-0.33%)
2026-09-26
本益比
12.30
殖利率
5.35%
股價淨值比
1.32
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 30.05 | 30.05 | 29.90 | 29.90 | -0.10 | -0.33% | 19,771 |
| 2026-09-25 | 30.00 | 30.05 | 29.95 | 30.00 | +0.05 | +0.17% | 11,267 |
| 2026-09-24 | 29.80 | 29.95 | 29.75 | 29.95 | 0.00 | 0.00% | 43,500 |
| 2026-09-23 | 30.00 | 30.10 | 29.90 | 29.95 | -0.15 | -0.50% | 52,752 |
| 2026-09-22 | 29.95 | 30.40 | 29.85 | 30.10 | +0.15 | +0.50% | 52,168 |
| 2026-09-19 | 30.00 | 30.00 | 29.95 | 29.95 | -0.05 | -0.17% | 34,061 |
| 2026-09-18 | 30.10 | 30.15 | 29.80 | 30.00 | +0.10 | +0.33% | 55,332 |
| 2026-09-17 | 29.80 | 29.90 | 29.75 | 29.90 | +0.05 | +0.17% | 27,365 |
| 2026-09-16 | 30.20 | 30.20 | 29.85 | 29.85 | -0.10 | -0.33% | 46,409 |
| 2026-09-15 | 29.85 | 29.95 | 29.80 | 29.95 | +0.05 | +0.17% | 20,362 |
| 2026-09-12 | 29.95 | 30.00 | 29.80 | 29.90 | -0.05 | -0.17% | 37,867 |
| 2026-09-11 | 29.95 | 29.95 | 29.95 | 29.95 | +0.15 | +0.50% | 7,168 |
| 2026-09-10 | 29.80 | 29.90 | 29.75 | 29.80 | 0.00 | 0.00% | 28,694 |
| 2026-09-09 | 30.00 | 30.00 | 29.60 | 29.80 | -0.05 | -0.17% | 70,472 |
| 2026-09-08 | 29.80 | 29.85 | 29.50 | 29.85 | +0.05 | +0.17% | 68,260 |
| 2026-09-05 | 30.20 | 30.25 | 29.80 | 29.80 | -0.35 | -1.16% | 247,241 |
| 2026-09-04 | 30.20 | 30.35 | 30.05 | 30.15 | -0.20 | -0.66% | 68,587 |
| 2026-09-03 | 30.70 | 30.70 | 30.15 | 30.35 | +0.25 | +0.83% | 68,074 |
| 2026-09-02 | 30.15 | 30.45 | 30.10 | 30.10 | -0.40 | -1.31% | 40,342 |
| 2026-09-01 | 30.75 | 30.75 | 30.20 | 30.50 | -0.40 | -1.29% | 68,143 |
| 2026-08-29 | 31.00 | 31.10 | 30.70 | 30.90 | 0.00 | 0.00% | 31,833 |
| 2026-08-28 | 30.60 | 30.90 | 30.60 | 30.90 | +0.20 | +0.65% | 35,636 |
| 2026-08-27 | 31.00 | 31.00 | 30.70 | 30.70 | -0.20 | -0.65% | 17,420 |
| 2026-08-26 | 30.65 | 31.20 | 30.55 | 30.90 | -0.05 | -0.16% | 51,661 |
| 2026-08-25 | 30.95 | 31.00 | 30.85 | 30.95 | +0.10 | +0.32% | 18,036 |
| 2026-08-22 | 30.70 | 31.00 | 30.70 | 30.85 | +0.15 | +0.49% | 16,523 |
| 2026-08-21 | 30.95 | 31.00 | 30.70 | 30.70 | +0.10 | +0.33% | 40,134 |
| 2026-08-20 | 30.70 | 30.75 | 30.60 | 30.60 | -0.35 | -1.13% | 11,094 |
| 2026-08-19 | 30.25 | 31.00 | 30.25 | 30.95 | +0.50 | +1.64% | 24,318 |
| 2026-08-18 | 30.25 | 30.45 | 30.10 | 30.45 | +0.40 | +1.33% | 20,659 |