3533 嘉澤
上市 ｜ 電子零組件業
收盤價
2045.00
▼-80.00
(-3.76%)
2026-04-04
本益比
29.10
殖利率
1.71%
股價淨值比
5.95
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-03-31 | 2180.00 | 2230.00 | 2150.00 | 2220.00 | -40.00 | -1.77% | 2,251,377 |
| 2026-03-28 | 2230.00 | 2275.00 | 2140.00 | 2260.00 | -10.00 | -0.44% | 1,881,243 |
| 2026-03-27 | 2230.00 | 2275.00 | 2140.00 | 2260.00 | -10.00 | -0.44% | 1,881,243 |
| 2026-03-26 | 2220.00 | 2295.00 | 2195.00 | 2270.00 | +120.00 | +5.58% | 2,887,477 |
| 2026-03-25 | 2040.00 | 2150.00 | 2030.00 | 2150.00 | +195.00 | +9.97% | 2,971,773 |
| 2026-03-24 | 2030.00 | 2045.00 | 1945.00 | 1955.00 | -30.00 | -1.51% | 1,646,711 |
| 2026-03-23 | 2010.00 | 2030.00 | 1940.00 | 1985.00 | -80.00 | -3.87% | 2,189,650 |
| 2026-03-20 | 2020.00 | 2190.00 | 1965.00 | 2065.00 | +35.00 | +1.72% | 2,482,870 |
| 2026-03-19 | 1890.00 | 2030.00 | 1890.00 | 2030.00 | +115.00 | +6.01% | 2,712,873 |
| 2026-03-18 | 1850.00 | 1990.00 | 1850.00 | 1915.00 | +95.00 | +5.22% | 3,442,788 |
| 2026-03-17 | 1695.00 | 1840.00 | 1690.00 | 1820.00 | +135.00 | +8.01% | 2,720,932 |
| 2026-03-16 | 1765.00 | 1770.00 | 1660.00 | 1685.00 | -65.00 | -3.71% | 1,433,068 |
| 2026-03-13 | 1800.00 | 1825.00 | 1725.00 | 1750.00 | -55.00 | -3.05% | 2,986,166 |
| 2026-03-12 | 1720.00 | 1815.00 | 1720.00 | 1805.00 | +115.00 | +6.80% | 2,760,527 |
| 2026-03-11 | 1600.00 | 1710.00 | 1600.00 | 1690.00 | +115.00 | +7.30% | 2,077,522 |
| 2026-03-10 | 1575.00 | 1620.00 | 1525.00 | 1575.00 | +65.00 | +4.30% | 1,616,087 |
| 2026-03-09 | 1460.00 | 1510.00 | 1430.00 | 1510.00 | -55.00 | -3.51% | 1,474,658 |
| 2026-03-06 | 1560.00 | 1595.00 | 1550.00 | 1565.00 | -20.00 | -1.26% | 654,084 |
| 2026-03-05 | 1555.00 | 1605.00 | 1540.00 | 1585.00 | +90.00 | +6.02% | 1,305,259 |
| 2026-03-04 | 1605.00 | 1605.00 | 1495.00 | 1495.00 | -165.00 | -9.94% | 2,523,790 |
| 2026-03-03 | 1710.00 | 1725.00 | 1640.00 | 1660.00 | -40.00 | -2.35% | 1,969,003 |
| 2026-03-02 | 1700.00 | 1760.00 | 1690.00 | 1700.00 | -75.00 | -4.23% | 2,035,769 |
| 2026-02-26 | 1760.00 | 1880.00 | 1745.00 | 1775.00 | -20.00 | -1.11% | 2,982,019 |
| 2026-02-25 | 1660.00 | 1795.00 | 1635.00 | 1795.00 | +160.00 | +9.79% | 2,920,613 |
| 2026-02-24 | 1635.00 | 1660.00 | 1610.00 | 1635.00 | +10.00 | +0.62% | 830,246 |
| 2026-02-23 | 1670.00 | 1670.00 | 1580.00 | 1625.00 | -20.00 | -1.22% | 1,732,563 |