3533 嘉澤
上市 ｜ 電子零組件業
收盤價
1910.00
▼-60.00
(-3.05%)
2026-08-11
本益比
26.84
殖利率
1.83%
股價淨值比
5.11
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 1970.00 | 1990.00 | 1900.00 | 1910.00 | -60.00 | -3.05% | 906,585 |
| 2026-08-08 | 1930.00 | 2025.00 | 1925.00 | 1970.00 | +15.00 | +0.77% | 867,938 |
| 2026-08-07 | 2020.00 | 2045.00 | 1935.00 | 1955.00 | -55.00 | -2.74% | 1,462,364 |
| 2026-08-06 | 1940.00 | 2050.00 | 1930.00 | 2010.00 | 0.00 | 0.00% | 847,754 |
| 2026-08-05 | 2000.00 | 2040.00 | 1955.00 | 2005.00 | +150.00 | +8.09% | 1,268,110 |
| 2026-08-04 | 1855.00 | 1855.00 | 1795.00 | 1855.00 | +165.00 | +9.76% | 1,124,484 |
| 2026-08-01 | 1725.00 | 1770.00 | 1665.00 | 1690.00 | -35.00 | -2.03% | 1,328,612 |
| 2026-07-31 | 1850.00 | 1865.00 | 1655.00 | 1725.00 | -110.00 | -5.99% | 1,055,452 |
| 2026-07-30 | 1875.00 | 1880.00 | 1825.00 | 1835.00 | -120.00 | -6.14% | 742,164 |
| 2026-07-29 | 1970.00 | 1975.00 | 1890.00 | 1955.00 | -15.00 | -0.76% | 572,997 |
| 2026-07-28 | 2025.00 | 2070.00 | 1940.00 | 1970.00 | -65.00 | -3.19% | 763,630 |
| 2026-07-25 | 2085.00 | 2160.00 | 1995.00 | 2035.00 | +25.00 | +1.24% | 926,549 |
| 2026-07-24 | 2040.00 | 2055.00 | 1985.00 | 2010.00 | -20.00 | -0.99% | 760,832 |
| 2026-07-23 | 1920.00 | 2060.00 | 1920.00 | 2030.00 | +125.00 | +6.56% | 711,085 |
| 2026-07-22 | 1815.00 | 1955.00 | 1760.00 | 1905.00 | +40.00 | +2.14% | 1,139,929 |
| 2026-07-21 | 1985.00 | 2005.00 | 1860.00 | 1865.00 | -155.00 | -7.67% | 1,577,240 |
| 2026-07-18 | 1965.00 | 2035.00 | 1950.00 | 2020.00 | -5.00 | -0.25% | 745,022 |
| 2026-07-17 | 1975.00 | 2045.00 | 1950.00 | 2025.00 | +100.00 | +5.19% | 1,006,353 |
| 2026-07-16 | 2000.00 | 2000.00 | 1840.00 | 1925.00 | -55.00 | -2.78% | 824,526 |
| 2026-07-15 | 2000.00 | 2070.00 | 1960.00 | 1980.00 | +25.00 | +1.28% | 1,300,269 |
| 2026-07-14 | 2025.00 | 2030.00 | 1945.00 | 1955.00 | -35.00 | -1.76% | 404,177 |
| 2026-07-11 | 2025.00 | 2030.00 | 1945.00 | 1955.00 | -35.00 | -1.76% | 404,177 |
| 2026-07-10 | 1990.00 | 2040.00 | 1950.00 | 1990.00 | +25.00 | +1.27% | 525,025 |
| 2026-07-09 | 2125.00 | 2155.00 | 1960.00 | 1965.00 | -160.00 | -7.53% | 862,045 |
| 2026-07-08 | 2220.00 | 2320.00 | 2125.00 | 2125.00 | -50.00 | -2.30% | 1,154,220 |
| 2026-07-07 | 2175.00 | 2185.00 | 2135.00 | 2175.00 | 0.00 | 0.00% | 983,188 |
| 2026-07-04 | 2120.00 | 2175.00 | 2080.00 | 2175.00 | +15.00 | +0.69% | 646,176 |
| 2026-07-03 | 2160.00 | 2180.00 | 2090.00 | 2160.00 | +50.00 | +2.37% | 996,900 |
| 2026-07-02 | 2180.00 | 2180.00 | 2090.00 | 2110.00 | -25.00 | -1.17% | 1,101,911 |
| 2026-07-01 | 2135.00 | 2175.00 | 2110.00 | 2135.00 | +30.00 | +1.43% | 676,032 |