3533 嘉澤
上市 ｜ 電子零組件業
收盤價
2700.00
▼-150.00
(-5.26%)
2026-05-12
本益比
38.42
殖利率
1.30%
股價淨值比
7.86
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 2850.00 | 2850.00 | 2675.00 | 2700.00 | -150.00 | -5.26% | 1,770,467 |
| 2026-05-09 | 2850.00 | 2955.00 | 2800.00 | 2850.00 | +115.00 | +4.20% | 2,271,687 |
| 2026-05-08 | 2610.00 | 2735.00 | 2530.00 | 2735.00 | +245.00 | +9.84% | 2,293,213 |
| 2026-05-07 | 2625.00 | 2630.00 | 2430.00 | 2490.00 | -120.00 | -4.60% | 2,178,757 |
| 2026-05-06 | 2695.00 | 2730.00 | 2525.00 | 2610.00 | -5.00 | -0.19% | 1,613,113 |
| 2026-05-05 | 2700.00 | 2790.00 | 2615.00 | 2615.00 | -35.00 | -1.32% | 1,133,861 |
| 2026-05-02 | 2700.00 | 2790.00 | 2615.00 | 2615.00 | -35.00 | -1.32% | 1,133,861 |
| 2026-05-01 | 2690.00 | 2700.00 | 2630.00 | 2650.00 | -20.00 | -0.75% | 717,179 |
| 2026-04-30 | 2740.00 | 2740.00 | 2610.00 | 2670.00 | -40.00 | -1.48% | 1,020,578 |
| 2026-04-29 | 2550.00 | 2760.00 | 2510.00 | 2710.00 | +190.00 | +7.54% | 2,524,711 |
| 2026-04-28 | 2605.00 | 2650.00 | 2485.00 | 2520.00 | +60.00 | +2.44% | 2,385,346 |
| 2026-04-25 | 2665.00 | 2685.00 | 2385.00 | 2460.00 | -190.00 | -7.17% | 2,810,225 |
| 2026-04-24 | 2635.00 | 2730.00 | 2600.00 | 2650.00 | +15.00 | +0.57% | 1,099,768 |
| 2026-04-23 | 2650.00 | 2670.00 | 2530.00 | 2635.00 | +10.00 | +0.38% | 1,351,914 |
| 2026-04-22 | 2630.00 | 2730.00 | 2580.00 | 2625.00 | +135.00 | +5.42% | 2,224,102 |
| 2026-04-21 | 2515.00 | 2525.00 | 2440.00 | 2490.00 | -20.00 | -0.80% | 709,688 |
| 2026-04-18 | 2430.00 | 2510.00 | 2380.00 | 2510.00 | +135.00 | +5.68% | 1,689,602 |
| 2026-04-17 | 2295.00 | 2435.00 | 2280.00 | 2375.00 | +150.00 | +6.74% | 1,774,965 |
| 2026-04-16 | 2300.00 | 2340.00 | 2220.00 | 2225.00 | -25.00 | -1.11% | 784,222 |
| 2026-04-15 | 2235.00 | 2280.00 | 2225.00 | 2250.00 | -20.00 | -0.88% | 890,252 |
| 2026-04-14 | 2400.00 | 2400.00 | 2260.00 | 2270.00 | -40.00 | -1.73% | 1,164,356 |
| 2026-04-11 | 2385.00 | 2385.00 | 2265.00 | 2310.00 | +80.00 | +3.59% | 1,398,947 |
| 2026-04-10 | 2145.00 | 2230.00 | 2135.00 | 2230.00 | +200.00 | +9.85% | 1,620,662 |
| 2026-04-09 | 2095.00 | 2120.00 | 2025.00 | 2030.00 | -15.00 | -0.73% | 1,677,658 |
| 2026-04-08 | 2180.00 | 2190.00 | 2035.00 | 2045.00 | -80.00 | -3.76% | 1,259,571 |
| 2026-04-07 | 2180.00 | 2190.00 | 2035.00 | 2045.00 | -80.00 | -3.76% | 1,259,571 |
| 2026-04-04 | 2180.00 | 2190.00 | 2035.00 | 2045.00 | -80.00 | -3.76% | 1,259,571 |
| 2026-04-03 | 2150.00 | 2170.00 | 2090.00 | 2125.00 | +75.00 | +3.66% | 2,571,867 |
| 2026-04-02 | 2175.00 | 2185.00 | 2010.00 | 2050.00 | -170.00 | -7.66% | 3,646,301 |
| 2026-04-01 | 2180.00 | 2230.00 | 2150.00 | 2220.00 | -40.00 | -1.77% | 2,251,377 |