4966 譜瑞-KY
上櫃 ｜ 半導體業
收盤價
870.00
▲+63.00
(+7.81%)
2026-05-28
本益比
26.88
殖利率
0.00%
股價淨值比
3.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 852.00 | 870.00 | 824.00 | 870.00 | +63.00 | +7.81% | 3,453,000 |
| 2026-05-27 | 824.00 | 824.00 | 798.00 | 807.00 | -11.00 | -1.34% | 1,532,000 |
| 2026-05-26 | 794.00 | 820.00 | 784.00 | 818.00 | +23.00 | +2.89% | 2,494,000 |
| 2026-05-23 | 808.00 | 808.00 | 780.00 | 795.00 | +6.00 | +0.76% | 1,239,000 |
| 2026-05-22 | 785.00 | 820.00 | 760.00 | 789.00 | +32.00 | +4.23% | 1,911,000 |
| 2026-05-21 | 741.00 | 760.00 | 703.00 | 757.00 | +29.00 | +3.98% | 1,326,000 |
| 2026-05-20 | 748.00 | 767.00 | 722.00 | 728.00 | -29.00 | -3.83% | 1,310,000 |
| 2026-05-19 | 784.00 | 784.00 | 750.00 | 757.00 | -43.00 | -5.38% | 1,514,000 |
| 2026-05-16 | 813.00 | 813.00 | 738.00 | 800.00 | -19.00 | -2.32% | 3,219,000 |
| 2026-05-15 | 808.00 | 834.00 | 788.00 | 819.00 | +10.00 | +1.24% | 7,106,000 |
| 2026-05-14 | 780.00 | 835.00 | 780.00 | 809.00 | +48.00 | +6.31% | 11,350,000 |
| 2026-05-13 | 787.00 | 787.00 | 723.00 | 761.00 | +26.00 | +3.54% | 15,669,000 |
| 2026-05-12 | 700.00 | 735.00 | 695.00 | 735.00 | +66.00 | +9.87% | 6,922,000 |
| 2026-05-09 | 610.00 | 669.00 | 605.00 | 669.00 | +60.00 | +9.85% | 5,563,000 |
| 2026-05-08 | 579.00 | 613.00 | 577.00 | 609.00 | +35.00 | +6.10% | 2,583,000 |
| 2026-05-07 | 569.00 | 576.00 | 553.00 | 574.00 | +12.00 | +2.14% | 1,401,000 |
| 2026-05-06 | 570.00 | 573.00 | 561.00 | 562.00 | -13.00 | -2.26% | 1,344,000 |
| 2026-05-05 | 583.00 | 591.00 | 569.00 | 575.00 | 0.00 | 0.00% | 1,503,000 |
| 2026-05-02 | 578.00 | 584.00 | 569.00 | 575.00 | +7.00 | +1.23% | 1,326,000 |
| 2026-05-01 | 578.00 | 584.00 | 569.00 | 575.00 | +7.00 | +1.23% | 1,326,000 |
| 2026-04-30 | 585.00 | 588.00 | 567.00 | 568.00 | -20.00 | -3.40% | 1,401,000 |
| 2026-04-29 | 608.00 | 610.00 | 588.00 | 588.00 | -27.00 | -4.39% | 2,444,000 |
| 2026-04-28 | 651.00 | 652.00 | 608.00 | 615.00 | -34.00 | -5.24% | 4,610,000 |
| 2026-04-25 | 645.00 | 660.00 | 630.00 | 649.00 | +49.00 | +8.17% | 7,549,000 |
| 2026-04-24 | 620.00 | 649.00 | 579.00 | 600.00 | +10.00 | +1.69% | 7,168,000 |
| 2026-04-23 | 538.00 | 590.00 | 536.00 | 590.00 | +53.00 | +9.87% | 3,482,000 |
| 2026-04-22 | 539.00 | 541.00 | 526.00 | 537.00 | +5.00 | +0.94% | 938,000 |
| 2026-04-21 | 549.00 | 558.00 | 531.00 | 532.00 | -14.00 | -2.56% | 1,465,000 |
| 2026-04-18 | 554.00 | 554.00 | 543.00 | 546.00 | -9.00 | -1.62% | 881,000 |
| 2026-04-17 | 534.00 | 568.00 | 532.00 | 555.00 | +25.00 | +4.72% | 1,706,000 |