3016 嘉晶
上市 ｜ 半導體業
收盤價
51.00
▼-1.80
(-3.41%)
2026-04-04
本益比
728.57
殖利率
0.98%
股價淨值比
2.98
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 53.40 | 53.60 | 51.00 | 51.00 | -1.80 | -3.41% | 1,139,627 |
| 2026-04-03 | 54.20 | 54.20 | 52.40 | 52.80 | +1.00 | +1.93% | 762,439 |
| 2026-04-02 | 54.50 | 55.00 | 51.80 | 51.80 | -2.70 | -4.95% | 1,440,357 |
| 2026-04-01 | 55.00 | 55.80 | 54.00 | 54.50 | -2.50 | -4.39% | 1,257,270 |
| 2026-03-31 | 55.00 | 55.80 | 54.00 | 54.50 | -2.50 | -4.39% | 1,257,270 |
| 2026-03-28 | 58.70 | 58.80 | 56.20 | 57.00 | -2.80 | -4.68% | 1,967,438 |
| 2026-03-27 | 58.70 | 58.80 | 56.20 | 57.00 | -2.80 | -4.68% | 1,967,438 |
| 2026-03-26 | 61.60 | 62.70 | 59.60 | 59.80 | -1.00 | -1.64% | 1,633,993 |
| 2026-03-25 | 62.10 | 62.60 | 60.40 | 60.80 | +0.10 | +0.16% | 1,262,574 |
| 2026-03-24 | 63.00 | 63.90 | 59.60 | 60.70 | -0.40 | -0.65% | 1,799,856 |
| 2026-03-23 | 60.70 | 63.10 | 59.50 | 61.10 | -1.40 | -2.24% | 1,758,812 |
| 2026-03-20 | 65.00 | 66.40 | 61.60 | 62.50 | -1.70 | -2.65% | 2,490,060 |
| 2026-03-19 | 64.00 | 67.20 | 63.80 | 64.20 | -1.30 | -1.98% | 4,142,562 |
| 2026-03-18 | 65.90 | 67.30 | 63.90 | 65.50 | +1.50 | +2.34% | 6,036,712 |
| 2026-03-17 | 63.10 | 65.00 | 62.60 | 64.00 | +1.60 | +2.56% | 3,682,801 |
| 2026-03-16 | 60.20 | 63.70 | 59.30 | 62.40 | +2.60 | +4.35% | 2,955,744 |
| 2026-03-13 | 58.30 | 60.10 | 57.90 | 59.80 | +0.10 | +0.17% | 1,121,553 |
| 2026-03-12 | 59.00 | 60.20 | 58.50 | 59.70 | +0.70 | +1.19% | 1,423,175 |
| 2026-03-11 | 56.70 | 59.30 | 56.70 | 59.00 | +3.30 | +5.92% | 1,338,272 |
| 2026-03-10 | 56.00 | 57.00 | 54.50 | 55.70 | +1.60 | +2.96% | 1,602,403 |
| 2026-03-09 | 52.60 | 54.10 | 51.50 | 54.10 | -3.00 | -5.25% | 1,581,234 |
| 2026-03-06 | 56.60 | 57.10 | 55.20 | 57.10 | +0.50 | +0.88% | 1,274,074 |
| 2026-03-05 | 56.00 | 58.00 | 55.40 | 56.60 | +2.50 | +4.62% | 1,666,418 |
| 2026-03-04 | 57.80 | 57.80 | 53.40 | 54.10 | -4.50 | -7.68% | 2,470,778 |
| 2026-03-03 | 61.20 | 62.80 | 58.40 | 58.60 | -1.90 | -3.14% | 2,473,612 |
| 2026-03-02 | 60.20 | 61.00 | 58.80 | 60.50 | -2.50 | -3.97% | 2,272,867 |
| 2026-02-26 | 59.70 | 64.30 | 59.00 | 63.00 | +4.40 | +7.51% | 6,353,847 |
| 2026-02-25 | 61.70 | 61.70 | 58.50 | 58.60 | -1.90 | -3.14% | 1,824,941 |
| 2026-02-24 | 58.50 | 60.60 | 58.50 | 60.50 | +1.60 | +2.72% | 2,243,749 |
| 2026-02-23 | 57.00 | 59.70 | 55.20 | 58.90 | +3.40 | +6.13% | 2,123,448 |