3016 嘉晶
上市 ｜ 半導體業
收盤價
126.00
▼-7.00
(-5.26%)
2026-05-28
本益比
307.32
殖利率
0.40%
股價淨值比
7.42
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 140.00 | 145.50 | 123.00 | 126.00 | -7.00 | -5.26% | 21,713,325 |
| 2026-05-27 | 140.00 | 145.50 | 123.00 | 126.00 | -7.00 | -5.26% | 21,713,325 |
| 2026-05-26 | 118.00 | 123.00 | 118.00 | 121.00 | +5.50 | +4.76% | 1,522,134 |
| 2026-05-23 | 112.00 | 115.50 | 112.00 | 115.50 | +10.50 | +10.00% | 1,105,849 |
| 2026-05-22 | 105.00 | 108.50 | 103.00 | 105.00 | +2.50 | +2.44% | 862,501 |
| 2026-05-21 | 111.50 | 111.50 | 102.50 | 102.50 | -8.50 | -7.66% | 1,159,279 |
| 2026-05-20 | 107.00 | 111.00 | 104.00 | 111.00 | 0.00 | 0.00% | 1,370,972 |
| 2026-05-19 | 128.00 | 128.00 | 111.00 | 111.00 | -12.00 | -9.76% | 1,762,451 |
| 2026-05-16 | 124.50 | 125.00 | 120.00 | 123.00 | +2.00 | +1.65% | 1,173,736 |
| 2026-05-15 | 118.00 | 121.00 | 113.00 | 121.00 | -0.50 | -0.41% | 1,788,894 |
| 2026-05-14 | 129.00 | 130.50 | 121.00 | 121.50 | -7.00 | -5.45% | 2,318,950 |
| 2026-05-13 | 121.00 | 128.50 | 119.00 | 128.50 | +11.50 | +9.83% | 5,497,642 |
| 2026-05-12 | 120.00 | 120.00 | 110.50 | 117.00 | -1.50 | -1.27% | 3,059,056 |
| 2026-05-09 | 112.00 | 121.00 | 112.00 | 118.50 | +4.00 | +3.49% | 4,612,650 |
| 2026-05-08 | 118.50 | 118.50 | 112.50 | 114.50 | +6.50 | +6.02% | 22,662,580 |
| 2026-05-07 | 103.00 | 108.00 | 103.00 | 108.00 | +9.40 | +9.53% | 5,891,852 |
| 2026-05-06 | 98.60 | 98.60 | 98.60 | 98.60 | +8.90 | +9.92% | 2,218,752 |
| 2026-05-05 | 89.70 | 89.70 | 89.70 | 89.70 | +8.10 | +9.93% | 3,049,701 |
| 2026-05-02 | 89.70 | 89.70 | 89.70 | 89.70 | +8.10 | +9.93% | 3,049,701 |
| 2026-05-01 | 73.50 | 81.60 | 69.90 | 81.60 | +7.40 | +9.97% | 20,043,561 |
| 2026-04-30 | 68.00 | 74.20 | 66.80 | 74.20 | +6.70 | +9.93% | 4,997,983 |
| 2026-04-29 | 68.70 | 71.20 | 66.10 | 67.50 | 0.00 | 0.00% | 5,258,022 |
| 2026-04-28 | 69.30 | 73.20 | 66.50 | 67.50 | -1.80 | -2.60% | 5,626,193 |
| 2026-04-25 | 77.60 | 78.40 | 69.30 | 69.30 | -7.70 | -10.00% | 10,057,772 |
| 2026-04-24 | 70.10 | 77.10 | 68.70 | 77.00 | +6.90 | +9.84% | 14,231,834 |
| 2026-04-23 | 68.00 | 72.20 | 67.70 | 70.10 | +4.20 | +6.37% | 7,877,666 |
| 2026-04-22 | 64.90 | 67.80 | 64.50 | 65.90 | +2.80 | +4.44% | 4,795,801 |
| 2026-04-21 | 63.00 | 65.00 | 62.60 | 63.10 | +0.50 | +0.80% | 3,123,719 |
| 2026-04-18 | 62.60 | 63.30 | 61.00 | 62.60 | 0.00 | 0.00% | 2,037,199 |
| 2026-04-17 | 60.80 | 64.40 | 60.10 | 62.60 | +1.80 | +2.96% | 4,741,528 |