3653 健策
上市 ｜ 電子零組件業
收盤價
6410.00
▲+580.00
(+9.95%)
2026-09-25
本益比
144.66
殖利率
0.34%
股價淨值比
39.89
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 6005.00 | 6410.00 | 5930.00 | 6410.00 | +580.00 | +9.95% | 1,525,519 |
| 2026-09-24 | 5985.00 | 6050.00 | 5780.00 | 5830.00 | +40.00 | +0.69% | 916,002 |
| 2026-09-23 | 5765.00 | 5890.00 | 5700.00 | 5790.00 | +265.00 | +4.80% | 972,711 |
| 2026-09-22 | 5520.00 | 5650.00 | 5415.00 | 5525.00 | +170.00 | +3.17% | 1,052,328 |
| 2026-09-19 | 5400.00 | 5605.00 | 5320.00 | 5355.00 | +115.00 | +2.19% | 970,920 |
| 2026-09-18 | 5320.00 | 5540.00 | 5210.00 | 5240.00 | -70.00 | -1.32% | 1,608,326 |
| 2026-09-17 | 5735.00 | 5765.00 | 5240.00 | 5310.00 | -510.00 | -8.76% | 2,469,366 |
| 2026-09-16 | 5580.00 | 5920.00 | 5500.00 | 5820.00 | +55.00 | +0.95% | 988,731 |
| 2026-09-15 | 5650.00 | 5875.00 | 5615.00 | 5765.00 | -25.00 | -0.43% | 707,675 |
| 2026-09-12 | 5735.00 | 5885.00 | 5705.00 | 5790.00 | +30.00 | +0.52% | 633,019 |
| 2026-09-11 | 5705.00 | 5845.00 | 5600.00 | 5760.00 | +210.00 | +3.78% | 1,235,699 |
| 2026-09-10 | 5700.00 | 5720.00 | 5480.00 | 5550.00 | -105.00 | -1.86% | 990,252 |
| 2026-09-09 | 6000.00 | 6000.00 | 5600.00 | 5655.00 | -220.00 | -3.74% | 802,151 |
| 2026-09-08 | 5835.00 | 5995.00 | 5725.00 | 5875.00 | +260.00 | +4.63% | 943,058 |
| 2026-09-05 | 5770.00 | 5820.00 | 5590.00 | 5615.00 | -155.00 | -2.69% | 902,445 |
| 2026-09-04 | 5755.00 | 5850.00 | 5660.00 | 5770.00 | -115.00 | -1.95% | 1,290,114 |
| 2026-09-03 | 6075.00 | 6095.00 | 5820.00 | 5885.00 | -105.00 | -1.75% | 981,544 |
| 2026-09-02 | 5710.00 | 6045.00 | 5690.00 | 5990.00 | +205.00 | +3.54% | 1,749,901 |
| 2026-09-01 | 5750.00 | 5960.00 | 5690.00 | 5785.00 | +140.00 | +2.48% | 939,998 |
| 2026-08-29 | 5955.00 | 5980.00 | 5595.00 | 5645.00 | -80.00 | -1.40% | 1,914,739 |
| 2026-08-28 | 5155.00 | 5725.00 | 5140.00 | 5725.00 | +520.00 | +9.99% | 1,732,681 |
| 2026-08-27 | 5070.00 | 5205.00 | 4910.00 | 5205.00 | +50.00 | +0.97% | 1,225,543 |
| 2026-08-26 | 5280.00 | 5490.00 | 5110.00 | 5155.00 | -240.00 | -4.45% | 1,962,404 |
| 2026-08-25 | 5530.00 | 5560.00 | 5330.00 | 5395.00 | -205.00 | -3.66% | 1,267,177 |
| 2026-08-22 | 5605.00 | 5620.00 | 5335.00 | 5600.00 | +140.00 | +2.56% | 1,922,068 |
| 2026-08-21 | 4895.00 | 5540.00 | 4890.00 | 5460.00 | +310.00 | +6.02% | 2,804,186 |
| 2026-08-20 | 5370.00 | 5485.00 | 5120.00 | 5150.00 | -190.00 | -3.56% | 3,457,799 |
| 2026-08-19 | 5340.00 | 5340.00 | 5340.00 | 5340.00 | +485.00 | +9.99% | 1,197,711 |
| 2026-08-18 | 4695.00 | 4860.00 | 4530.00 | 4855.00 | +220.00 | +4.75% | 1,318,120 |
| 2026-08-15 | 4500.00 | 4670.00 | 4415.00 | 4635.00 | +165.00 | +3.69% | 985,672 |