3533 嘉澤
上市 ｜ 電子零組件業
收盤價
2225.00
▼-10.00
(-0.45%)
2026-06-27
本益比
31.26
殖利率
1.57%
股價淨值比
5.96
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 2260.00 | 2270.00 | 2190.00 | 2225.00 | -10.00 | -0.45% | 562,550 |
| 2026-06-26 | 2200.00 | 2255.00 | 2150.00 | 2235.00 | 0.00 | 0.00% | 714,097 |
| 2026-06-25 | 2320.00 | 2335.00 | 2235.00 | 2235.00 | -80.00 | -3.46% | 721,729 |
| 2026-06-24 | 2320.00 | 2350.00 | 2265.00 | 2315.00 | +25.00 | +1.09% | 785,073 |
| 2026-06-23 | 2335.00 | 2335.00 | 2270.00 | 2290.00 | -10.00 | -0.43% | 1,094,331 |
| 2026-06-20 | 2335.00 | 2335.00 | 2270.00 | 2290.00 | -10.00 | -0.43% | 1,094,331 |
| 2026-06-19 | 2275.00 | 2335.00 | 2265.00 | 2300.00 | +5.00 | +0.22% | 1,450,990 |
| 2026-06-18 | 2315.00 | 2320.00 | 2255.00 | 2295.00 | -5.00 | -0.22% | 1,240,722 |
| 2026-06-17 | 2315.00 | 2365.00 | 2275.00 | 2300.00 | +60.00 | +2.68% | 1,620,106 |
| 2026-06-16 | 2245.00 | 2290.00 | 2180.00 | 2240.00 | +95.00 | +4.43% | 681,389 |
| 2026-06-13 | 2165.00 | 2190.00 | 2040.00 | 2145.00 | -30.00 | -1.38% | 2,009,498 |
| 2026-06-12 | 2255.00 | 2295.00 | 2165.00 | 2175.00 | -160.00 | -6.85% | 1,313,860 |
| 2026-06-11 | 2305.00 | 2345.00 | 2275.00 | 2335.00 | +45.00 | +1.97% | 926,975 |
| 2026-06-10 | 2130.00 | 2295.00 | 2130.00 | 2290.00 | -75.00 | -3.17% | 1,014,184 |
| 2026-06-09 | 2345.00 | 2390.00 | 2240.00 | 2365.00 | -35.00 | -1.46% | 1,739,901 |
| 2026-06-06 | 2555.00 | 2555.00 | 2380.00 | 2400.00 | -170.00 | -6.61% | 2,460,931 |
| 2026-06-05 | 2555.00 | 2555.00 | 2380.00 | 2400.00 | -170.00 | -6.61% | 2,387,931 |
| 2026-06-04 | 2655.00 | 2655.00 | 2505.00 | 2615.00 | -60.00 | -2.24% | 957,544 |
| 2026-06-03 | 2675.00 | 2735.00 | 2605.00 | 2675.00 | +25.00 | +0.94% | 795,297 |
| 2026-06-02 | 2570.00 | 2650.00 | 2525.00 | 2650.00 | +165.00 | +6.64% | 1,613,542 |
| 2026-05-30 | 2630.00 | 2685.00 | 2455.00 | 2485.00 | -140.00 | -5.33% | 1,190,319 |
| 2026-05-29 | 2660.00 | 2740.00 | 2610.00 | 2625.00 | -15.00 | -0.57% | 1,311,565 |
| 2026-05-28 | 2600.00 | 2670.00 | 2550.00 | 2640.00 | +55.00 | +2.13% | 769,995 |
| 2026-05-27 | 2600.00 | 2670.00 | 2550.00 | 2640.00 | +55.00 | +2.13% | 769,995 |
| 2026-05-26 | 2600.00 | 2625.00 | 2480.00 | 2555.00 | +30.00 | +1.19% | 1,568,971 |
| 2026-05-23 | 2480.00 | 2570.00 | 2465.00 | 2525.00 | +165.00 | +6.99% | 2,391,771 |
| 2026-05-22 | 2400.00 | 2410.00 | 2310.00 | 2360.00 | +35.00 | +1.51% | 1,599,122 |
| 2026-05-21 | 2315.00 | 2360.00 | 2235.00 | 2325.00 | 0.00 | 0.00% | 1,344,252 |
| 2026-05-20 | 2310.00 | 2335.00 | 2225.00 | 2325.00 | -5.00 | -0.21% | 1,201,678 |
| 2026-05-19 | 2450.00 | 2460.00 | 2280.00 | 2330.00 | -120.00 | -4.90% | 2,594,455 |