7705 三商餐飲
上市 ｜ 觀光餐旅
收盤價
30.90
▼-0.65
(-2.06%)
2026-08-11
本益比
13.86
殖利率
5.18%
股價淨值比
1.30
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 31.10 | 31.15 | 30.90 | 30.90 | -0.65 | -2.06% | 20,372 |
| 2026-08-08 | 30.10 | 32.65 | 30.10 | 31.55 | +1.45 | +4.82% | 157,472 |
| 2026-08-07 | 30.00 | 30.20 | 30.00 | 30.10 | +0.10 | +0.33% | 43,381 |
| 2026-08-06 | 30.05 | 30.20 | 29.65 | 30.00 | -0.20 | -0.66% | 124,301 |
| 2026-08-05 | 30.00 | 30.35 | 30.00 | 30.20 | -0.20 | -0.66% | 14,032 |
| 2026-08-04 | 30.00 | 30.45 | 30.00 | 30.40 | +0.45 | +1.50% | 23,018 |
| 2026-08-01 | 30.20 | 30.20 | 29.95 | 29.95 | -0.35 | -1.16% | 18,514 |
| 2026-07-31 | 30.75 | 30.75 | 29.80 | 30.30 | +0.10 | +0.33% | 85,157 |
| 2026-07-30 | 30.20 | 30.20 | 29.95 | 30.20 | -0.20 | -0.66% | 65,493 |
| 2026-07-29 | 30.30 | 30.50 | 30.30 | 30.40 | -0.15 | -0.49% | 40,817 |
| 2026-07-28 | 30.55 | 30.55 | 30.40 | 30.55 | 0.00 | 0.00% | 24,758 |
| 2026-07-25 | 30.40 | 30.55 | 30.35 | 30.55 | +0.15 | +0.49% | 17,260 |
| 2026-07-24 | 30.60 | 30.60 | 30.35 | 30.40 | -0.20 | -0.65% | 26,830 |
| 2026-07-23 | 30.40 | 30.85 | 30.40 | 30.60 | +0.15 | +0.49% | 24,416 |
| 2026-07-22 | 31.10 | 31.10 | 30.30 | 30.45 | 0.00 | 0.00% | 27,577 |
| 2026-07-21 | 31.05 | 31.05 | 30.45 | 30.45 | -0.80 | -2.56% | 48,998 |
| 2026-07-18 | 31.05 | 31.40 | 31.05 | 31.25 | +0.20 | +0.64% | 37,166 |
| 2026-07-17 | 30.35 | 31.05 | 30.35 | 31.05 | +0.70 | +2.31% | 45,412 |
| 2026-07-16 | 30.45 | 30.45 | 30.25 | 30.35 | -0.10 | -0.33% | 49,189 |
| 2026-07-15 | 30.50 | 30.65 | 30.35 | 30.45 | -0.05 | -0.16% | 50,133 |
| 2026-07-14 | 30.35 | 30.55 | 30.25 | 30.50 | +0.15 | +0.49% | 43,860 |
| 2026-07-11 | 30.35 | 30.55 | 30.25 | 30.50 | +0.15 | +0.49% | 43,860 |
| 2026-07-10 | 30.75 | 30.80 | 30.25 | 30.35 | -0.45 | -1.46% | 90,209 |
| 2026-07-09 | 31.10 | 31.10 | 30.80 | 30.80 | -0.40 | -1.28% | 100,369 |
| 2026-07-08 | 31.50 | 31.50 | 31.00 | 31.20 | 0.00 | 0.00% | 124,268 |
| 2026-07-07 | 33.40 | 33.40 | 32.80 | 32.90 | -0.05 | -0.15% | 187,840 |
| 2026-07-04 | 32.30 | 33.20 | 32.20 | 32.95 | +0.75 | +2.33% | 132,219 |
| 2026-07-03 | 31.80 | 32.35 | 31.80 | 32.20 | +0.50 | +1.58% | 70,312 |
| 2026-07-02 | 31.60 | 31.85 | 31.60 | 31.70 | +0.10 | +0.32% | 38,017 |
| 2026-07-01 | 31.60 | 31.60 | 31.55 | 31.60 | +0.05 | +0.16% | 19,878 |