3016 嘉晶
上市 ｜ 半導體業
收盤價
117.00
▼-1.50
(-1.27%)
2026-05-12
本益比
285.37
殖利率
0.43%
股價淨值比
6.89
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 120.00 | 120.00 | 110.50 | 117.00 | -1.50 | -1.27% | 3,059,056 |
| 2026-05-09 | 112.00 | 121.00 | 112.00 | 118.50 | +4.00 | +3.49% | 4,612,650 |
| 2026-05-08 | 118.50 | 118.50 | 112.50 | 114.50 | +6.50 | +6.02% | 22,662,580 |
| 2026-05-07 | 103.00 | 108.00 | 103.00 | 108.00 | +9.40 | +9.53% | 5,891,852 |
| 2026-05-06 | 98.60 | 98.60 | 98.60 | 98.60 | +8.90 | +9.92% | 2,218,752 |
| 2026-05-05 | 89.70 | 89.70 | 89.70 | 89.70 | +8.10 | +9.93% | 3,049,701 |
| 2026-05-02 | 89.70 | 89.70 | 89.70 | 89.70 | +8.10 | +9.93% | 3,049,701 |
| 2026-05-01 | 73.50 | 81.60 | 69.90 | 81.60 | +7.40 | +9.97% | 20,043,561 |
| 2026-04-30 | 68.00 | 74.20 | 66.80 | 74.20 | +6.70 | +9.93% | 4,997,983 |
| 2026-04-29 | 68.70 | 71.20 | 66.10 | 67.50 | 0.00 | 0.00% | 5,258,022 |
| 2026-04-28 | 69.30 | 73.20 | 66.50 | 67.50 | -1.80 | -2.60% | 5,626,193 |
| 2026-04-25 | 77.60 | 78.40 | 69.30 | 69.30 | -7.70 | -10.00% | 10,057,772 |
| 2026-04-24 | 70.10 | 77.10 | 68.70 | 77.00 | +6.90 | +9.84% | 14,231,834 |
| 2026-04-23 | 68.00 | 72.20 | 67.70 | 70.10 | +4.20 | +6.37% | 7,877,666 |
| 2026-04-22 | 64.90 | 67.80 | 64.50 | 65.90 | +2.80 | +4.44% | 4,795,801 |
| 2026-04-21 | 63.00 | 65.00 | 62.60 | 63.10 | +0.50 | +0.80% | 3,123,719 |
| 2026-04-18 | 62.60 | 63.30 | 61.00 | 62.60 | 0.00 | 0.00% | 2,037,199 |
| 2026-04-17 | 60.80 | 64.40 | 60.10 | 62.60 | +1.80 | +2.96% | 4,741,528 |
| 2026-04-16 | 57.60 | 62.30 | 57.50 | 60.80 | +4.10 | +7.23% | 6,280,591 |
| 2026-04-15 | 56.00 | 58.70 | 55.70 | 56.70 | +1.10 | +1.98% | 1,406,514 |
| 2026-04-14 | 55.10 | 56.80 | 54.40 | 55.60 | +1.40 | +2.58% | 1,274,474 |
| 2026-04-11 | 55.00 | 55.40 | 53.40 | 54.20 | +0.30 | +0.56% | 931,487 |
| 2026-04-10 | 53.40 | 54.50 | 53.00 | 53.90 | +2.40 | +4.66% | 990,284 |
| 2026-04-09 | 51.80 | 52.10 | 51.20 | 51.50 | +0.50 | +0.98% | 742,574 |
| 2026-04-08 | 53.40 | 53.60 | 51.00 | 51.00 | -1.80 | -3.41% | 1,139,627 |
| 2026-04-07 | 53.40 | 53.60 | 51.00 | 51.00 | -1.80 | -3.41% | 1,139,627 |
| 2026-04-04 | 53.40 | 53.60 | 51.00 | 51.00 | -1.80 | -3.41% | 1,139,627 |
| 2026-04-03 | 54.20 | 54.20 | 52.40 | 52.80 | +1.00 | +1.93% | 762,439 |
| 2026-04-02 | 54.50 | 55.00 | 51.80 | 51.80 | -2.70 | -4.95% | 1,440,357 |
| 2026-04-01 | 55.00 | 55.80 | 54.00 | 54.50 | -2.50 | -4.39% | 1,257,270 |