3533 嘉澤
上市 ｜ 電子零組件業
收盤價
1690.00
▼-55.00
(-3.15%)
2026-09-25
本益比
20.60
殖利率
2.07%
股價淨值比
4.64
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 1755.00 | 1760.00 | 1660.00 | 1690.00 | -55.00 | -3.15% | 2,718,292 |
| 2026-09-24 | 1745.00 | 1745.00 | 1745.00 | 1745.00 | +155.00 | +9.75% | 858,627 |
| 2026-09-23 | 1600.00 | 1615.00 | 1570.00 | 1590.00 | +5.00 | +0.32% | 836,492 |
| 2026-09-22 | 1580.00 | 1615.00 | 1560.00 | 1585.00 | +30.00 | +1.93% | 692,613 |
| 2026-09-19 | 1520.00 | 1620.00 | 1520.00 | 1555.00 | +45.00 | +2.98% | 841,164 |
| 2026-09-18 | 1520.00 | 1535.00 | 1495.00 | 1510.00 | -10.00 | -0.66% | 837,111 |
| 2026-09-17 | 1590.00 | 1590.00 | 1520.00 | 1520.00 | -70.00 | -4.40% | 746,610 |
| 2026-09-16 | 1580.00 | 1610.00 | 1555.00 | 1590.00 | +10.00 | +0.63% | 719,459 |
| 2026-09-15 | 1545.00 | 1595.00 | 1540.00 | 1580.00 | +5.00 | +0.32% | 1,034,014 |
| 2026-09-12 | 1610.00 | 1620.00 | 1575.00 | 1575.00 | -50.00 | -3.08% | 827,646 |
| 2026-09-11 | 1610.00 | 1650.00 | 1600.00 | 1625.00 | +5.00 | +0.31% | 491,700 |
| 2026-09-10 | 1690.00 | 1695.00 | 1610.00 | 1620.00 | -75.00 | -4.42% | 679,777 |
| 2026-09-09 | 1720.00 | 1725.00 | 1690.00 | 1695.00 | +10.00 | +0.59% | 628,390 |
| 2026-09-08 | 1695.00 | 1705.00 | 1665.00 | 1685.00 | +15.00 | +0.90% | 438,794 |
| 2026-09-05 | 1730.00 | 1730.00 | 1665.00 | 1670.00 | -35.00 | -2.05% | 798,509 |
| 2026-09-04 | 1715.00 | 1745.00 | 1680.00 | 1705.00 | -40.00 | -2.29% | 1,128,387 |
| 2026-09-03 | 1690.00 | 1770.00 | 1690.00 | 1745.00 | +55.00 | +3.25% | 1,454,962 |
| 2026-09-02 | 1730.00 | 1730.00 | 1675.00 | 1690.00 | -45.00 | -2.59% | 1,678,431 |
| 2026-09-01 | 1645.00 | 1760.00 | 1645.00 | 1735.00 | +110.00 | +6.77% | 2,933,845 |
| 2026-08-29 | 1640.00 | 1650.00 | 1615.00 | 1625.00 | 0.00 | 0.00% | 704,252 |
| 2026-08-28 | 1620.00 | 1635.00 | 1610.00 | 1625.00 | +20.00 | +1.25% | 1,297,643 |
| 2026-08-27 | 1600.00 | 1610.00 | 1540.00 | 1605.00 | -5.00 | -0.31% | 2,181,401 |
| 2026-08-26 | 1615.00 | 1635.00 | 1600.00 | 1610.00 | +15.00 | +0.94% | 842,330 |
| 2026-08-25 | 1600.00 | 1640.00 | 1585.00 | 1595.00 | -15.00 | -0.93% | 1,203,274 |
| 2026-08-22 | 1640.00 | 1645.00 | 1570.00 | 1610.00 | -10.00 | -0.62% | 1,604,490 |
| 2026-08-21 | 1580.00 | 1625.00 | 1565.00 | 1620.00 | -5.00 | -0.31% | 1,585,723 |
| 2026-08-20 | 1690.00 | 1695.00 | 1620.00 | 1625.00 | -75.00 | -4.41% | 1,892,986 |
| 2026-08-19 | 1665.00 | 1730.00 | 1665.00 | 1700.00 | -20.00 | -1.16% | 2,456,403 |
| 2026-08-18 | 1730.00 | 1750.00 | 1700.00 | 1720.00 | -90.00 | -4.97% | 4,793,854 |
| 2026-08-15 | 1940.00 | 1945.00 | 1810.00 | 1810.00 | -200.00 | -9.95% | 4,535,415 |