3557 嘉威
上市 ｜ 居家生活
收盤價
29.45
▼-0.60
(-2.00%)
2026-05-12
本益比
2945.00
殖利率
1.02%
股價淨值比
1.00
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 30.50 | 30.50 | 29.00 | 29.45 | -0.60 | -2.00% | 132,761 |
| 2026-05-09 | 30.00 | 30.05 | 29.85 | 30.05 | -0.05 | -0.17% | 124,960 |
| 2026-05-08 | 30.65 | 30.65 | 30.00 | 30.10 | -0.20 | -0.66% | 60,356 |
| 2026-05-07 | 30.70 | 30.70 | 30.15 | 30.30 | -0.05 | -0.16% | 60,434 |
| 2026-05-06 | 30.00 | 30.45 | 30.00 | 30.35 | 0.00 | 0.00% | 53,305 |
| 2026-05-05 | 31.35 | 31.35 | 30.10 | 30.35 | -0.30 | -0.98% | 97,888 |
| 2026-05-02 | 31.35 | 31.35 | 30.10 | 30.35 | -0.30 | -0.98% | 97,888 |
| 2026-05-01 | 31.00 | 31.00 | 30.50 | 30.65 | +0.10 | +0.33% | 38,519 |
| 2026-04-30 | 30.30 | 30.55 | 30.00 | 30.55 | +0.60 | +2.00% | 47,247 |
| 2026-04-29 | 30.15 | 30.50 | 29.95 | 29.95 | -0.55 | -1.80% | 116,144 |
| 2026-04-28 | 30.50 | 30.50 | 29.95 | 30.50 | -0.40 | -1.29% | 90,895 |
| 2026-04-25 | 31.70 | 31.70 | 30.20 | 30.90 | -0.85 | -2.68% | 190,273 |
| 2026-04-24 | 31.90 | 31.95 | 31.65 | 31.75 | 0.00 | 0.00% | 64,638 |
| 2026-04-23 | 31.80 | 32.00 | 31.60 | 31.75 | -0.05 | -0.16% | 68,385 |
| 2026-04-22 | 31.90 | 32.00 | 30.80 | 31.80 | +0.10 | +0.32% | 87,963 |
| 2026-04-21 | 31.85 | 31.85 | 31.30 | 31.70 | +0.25 | +0.79% | 37,737 |
| 2026-04-18 | 31.60 | 31.65 | 30.90 | 31.45 | +0.25 | +0.80% | 37,905 |
| 2026-04-17 | 31.60 | 31.90 | 31.00 | 31.20 | -0.35 | -1.11% | 84,470 |
| 2026-04-16 | 30.70 | 31.55 | 30.70 | 31.55 | +1.05 | +3.44% | 75,518 |
| 2026-04-15 | 30.20 | 30.90 | 30.20 | 30.50 | +0.30 | +0.99% | 62,770 |
| 2026-04-14 | 30.55 | 31.00 | 30.20 | 30.20 | -0.20 | -0.66% | 54,508 |
| 2026-04-11 | 30.55 | 30.70 | 30.25 | 30.40 | -0.25 | -0.82% | 21,808 |
| 2026-04-10 | 30.45 | 30.90 | 30.45 | 30.65 | +0.30 | +0.99% | 30,635 |
| 2026-04-09 | 30.25 | 30.40 | 30.25 | 30.35 | +0.10 | +0.33% | 45,717 |
| 2026-04-08 | 30.70 | 30.70 | 30.10 | 30.25 | -0.40 | -1.31% | 36,767 |
| 2026-04-07 | 30.70 | 30.70 | 30.10 | 30.25 | -0.40 | -1.31% | 36,767 |
| 2026-04-04 | 30.70 | 30.70 | 30.10 | 30.25 | -0.40 | -1.31% | 36,767 |
| 2026-04-03 | 31.10 | 31.10 | 30.00 | 30.65 | +0.60 | +2.00% | 82,557 |
| 2026-04-02 | 30.00 | 30.25 | 30.00 | 30.05 | -0.10 | -0.33% | 23,109 |
| 2026-04-01 | 29.10 | 30.20 | 29.10 | 30.15 | -0.05 | -0.17% | 34,195 |