7705 三商餐飲
上市 ｜ 觀光餐旅
收盤價
31.40
▼-0.90
(-2.79%)
2026-05-13
本益比
16.35
殖利率
5.10%
股價淨值比
1.34
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 32.30 | 32.30 | 31.20 | 31.40 | -0.90 | -2.79% | 225,105 |
| 2026-05-12 | 32.25 | 32.65 | 32.25 | 32.30 | -0.10 | -0.31% | 56,833 |
| 2026-05-09 | 32.25 | 32.70 | 32.25 | 32.40 | -0.15 | -0.46% | 63,191 |
| 2026-05-08 | 32.40 | 32.70 | 32.40 | 32.55 | +0.15 | +0.46% | 82,118 |
| 2026-05-07 | 32.70 | 32.70 | 32.35 | 32.40 | -0.35 | -1.07% | 118,449 |
| 2026-05-06 | 33.00 | 33.00 | 32.75 | 32.75 | -0.15 | -0.46% | 45,826 |
| 2026-05-05 | 33.25 | 33.25 | 32.90 | 32.90 | -0.35 | -1.05% | 57,856 |
| 2026-05-02 | 33.25 | 33.25 | 32.90 | 32.90 | -0.35 | -1.05% | 57,856 |
| 2026-05-01 | 33.35 | 33.40 | 33.10 | 33.25 | -0.05 | -0.15% | 71,161 |
| 2026-04-30 | 33.65 | 33.65 | 33.00 | 33.30 | -0.10 | -0.30% | 25,466 |
| 2026-04-29 | 34.10 | 34.10 | 33.40 | 33.40 | -0.65 | -1.91% | 108,378 |
| 2026-04-28 | 34.15 | 34.15 | 34.00 | 34.05 | -0.10 | -0.29% | 66,581 |
| 2026-04-25 | 34.40 | 34.40 | 34.10 | 34.15 | -0.30 | -0.87% | 56,039 |
| 2026-04-24 | 34.60 | 34.65 | 34.25 | 34.45 | -0.20 | -0.58% | 42,217 |
| 2026-04-23 | 34.80 | 34.80 | 34.50 | 34.65 | +0.05 | +0.14% | 38,884 |
| 2026-04-22 | 34.90 | 34.90 | 34.55 | 34.60 | -0.20 | -0.57% | 47,218 |
| 2026-04-21 | 35.15 | 35.15 | 34.75 | 34.80 | -0.35 | -1.00% | 37,050 |
| 2026-04-18 | 35.20 | 35.20 | 34.85 | 35.15 | +0.15 | +0.43% | 36,308 |
| 2026-04-17 | 34.95 | 35.20 | 34.90 | 35.00 | +0.05 | +0.14% | 42,693 |
| 2026-04-16 | 35.10 | 35.10 | 34.85 | 34.95 | -0.05 | -0.14% | 29,102 |
| 2026-04-15 | 34.95 | 35.35 | 34.75 | 35.00 | +0.25 | +0.72% | 73,775 |
| 2026-04-14 | 34.65 | 34.85 | 34.50 | 34.75 | -0.05 | -0.14% | 27,775 |
| 2026-04-11 | 34.65 | 35.60 | 34.40 | 34.80 | +0.15 | +0.43% | 43,011 |
| 2026-04-10 | 34.90 | 34.95 | 34.65 | 34.65 | 0.00 | 0.00% | 32,872 |
| 2026-04-09 | 34.70 | 34.70 | 34.65 | 34.65 | 0.00 | 0.00% | 8,046 |
| 2026-04-08 | 34.60 | 34.95 | 34.60 | 34.65 | +0.05 | +0.14% | 12,775 |
| 2026-04-07 | 34.60 | 34.95 | 34.60 | 34.65 | +0.05 | +0.14% | 12,775 |
| 2026-04-04 | 34.60 | 34.95 | 34.60 | 34.65 | +0.05 | +0.14% | 12,775 |
| 2026-04-03 | 34.80 | 35.00 | 34.60 | 34.60 | 0.00 | 0.00% | 29,075 |
| 2026-04-02 | 34.60 | 34.70 | 34.50 | 34.60 | -0.10 | -0.29% | 50,972 |