2739 寒舍
上市 ｜ 觀光餐旅
收盤價
34.80
▼-0.20
(-0.57%)
2026-05-28
本益比
11.49
殖利率
7.41%
股價淨值比
2.13
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 35.20 | 35.40 | 34.80 | 34.80 | -0.20 | -0.57% | 99,858 |
| 2026-05-27 | 35.20 | 35.40 | 34.80 | 34.80 | -0.20 | -0.57% | 99,858 |
| 2026-05-26 | 35.10 | 35.10 | 34.55 | 34.70 | +0.20 | +0.58% | 125,198 |
| 2026-05-23 | 34.80 | 34.95 | 34.50 | 34.50 | -0.05 | -0.14% | 87,366 |
| 2026-05-22 | 34.70 | 35.00 | 34.45 | 34.55 | -0.15 | -0.43% | 64,236 |
| 2026-05-21 | 35.25 | 35.25 | 34.55 | 34.70 | -0.55 | -1.56% | 77,163 |
| 2026-05-20 | 34.85 | 35.45 | 34.50 | 35.25 | +0.65 | +1.88% | 283,331 |
| 2026-05-19 | 34.60 | 34.85 | 34.60 | 34.60 | -0.10 | -0.29% | 111,643 |
| 2026-05-16 | 35.20 | 35.50 | 34.40 | 34.70 | +0.70 | +2.06% | 219,428 |
| 2026-05-15 | 34.15 | 34.15 | 34.00 | 34.00 | -0.25 | -0.73% | 131,757 |
| 2026-05-14 | 34.70 | 34.80 | 34.20 | 34.25 | -0.60 | -1.72% | 97,680 |
| 2026-05-13 | 35.00 | 35.10 | 34.50 | 34.85 | +0.15 | +0.43% | 70,984 |
| 2026-05-12 | 34.95 | 34.95 | 34.55 | 34.70 | -0.05 | -0.14% | 77,156 |
| 2026-05-09 | 34.70 | 34.95 | 34.70 | 34.75 | +0.05 | +0.14% | 79,408 |
| 2026-05-08 | 34.85 | 34.90 | 34.45 | 34.70 | +0.10 | +0.29% | 96,332 |
| 2026-05-07 | 34.00 | 34.95 | 34.00 | 34.60 | -0.10 | -0.29% | 94,398 |
| 2026-05-06 | 34.40 | 34.75 | 34.20 | 34.70 | +0.20 | +0.58% | 93,013 |
| 2026-05-05 | 34.70 | 34.70 | 34.40 | 34.50 | -0.10 | -0.29% | 70,095 |
| 2026-05-02 | 34.70 | 34.70 | 34.40 | 34.50 | -0.10 | -0.29% | 70,095 |
| 2026-05-01 | 34.75 | 34.75 | 34.40 | 34.60 | -0.05 | -0.14% | 46,904 |
| 2026-04-30 | 34.75 | 34.75 | 34.35 | 34.65 | +0.25 | +0.73% | 85,945 |
| 2026-04-29 | 34.30 | 34.40 | 33.65 | 34.40 | +0.20 | +0.58% | 112,450 |
| 2026-04-28 | 34.50 | 34.50 | 34.00 | 34.20 | -0.25 | -0.73% | 103,688 |
| 2026-04-25 | 35.35 | 35.35 | 34.35 | 34.45 | -0.70 | -1.99% | 144,354 |
| 2026-04-24 | 35.80 | 35.80 | 34.90 | 35.15 | -0.25 | -0.71% | 175,303 |
| 2026-04-23 | 35.85 | 35.90 | 35.30 | 35.40 | -0.45 | -1.26% | 174,438 |
| 2026-04-22 | 36.80 | 36.80 | 35.85 | 35.85 | -0.90 | -2.45% | 221,215 |
| 2026-04-21 | 36.95 | 36.95 | 36.10 | 36.75 | -0.05 | -0.14% | 236,802 |
| 2026-04-18 | 36.90 | 36.90 | 35.75 | 36.80 | +0.65 | +1.80% | 344,758 |
| 2026-04-17 | 35.50 | 36.15 | 35.00 | 36.15 | +0.15 | +0.42% | 533,419 |