3533 嘉澤
上市 ｜ 電子零組件業
收盤價
2640.00
▲+55.00
(+2.13%)
2026-05-28
本益比
37.09
殖利率
1.33%
股價淨值比
7.07
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 2600.00 | 2670.00 | 2550.00 | 2640.00 | +55.00 | +2.13% | 769,995 |
| 2026-05-27 | 2600.00 | 2670.00 | 2550.00 | 2640.00 | +55.00 | +2.13% | 769,995 |
| 2026-05-26 | 2600.00 | 2625.00 | 2480.00 | 2555.00 | +30.00 | +1.19% | 1,568,971 |
| 2026-05-23 | 2480.00 | 2570.00 | 2465.00 | 2525.00 | +165.00 | +6.99% | 2,391,771 |
| 2026-05-22 | 2400.00 | 2410.00 | 2310.00 | 2360.00 | +35.00 | +1.51% | 1,599,122 |
| 2026-05-21 | 2315.00 | 2360.00 | 2235.00 | 2325.00 | 0.00 | 0.00% | 1,344,252 |
| 2026-05-20 | 2310.00 | 2335.00 | 2225.00 | 2325.00 | -5.00 | -0.21% | 1,201,678 |
| 2026-05-19 | 2450.00 | 2460.00 | 2280.00 | 2330.00 | -120.00 | -4.90% | 2,594,455 |
| 2026-05-16 | 2600.00 | 2625.00 | 2360.00 | 2450.00 | -145.00 | -5.59% | 3,110,455 |
| 2026-05-15 | 2700.00 | 2745.00 | 2545.00 | 2595.00 | -205.00 | -7.32% | 4,409,695 |
| 2026-05-14 | 2815.00 | 2905.00 | 2800.00 | 2800.00 | -45.00 | -1.58% | 1,299,208 |
| 2026-05-13 | 2680.00 | 2870.00 | 2655.00 | 2845.00 | +145.00 | +5.37% | 2,086,596 |
| 2026-05-12 | 2850.00 | 2850.00 | 2675.00 | 2700.00 | -150.00 | -5.26% | 1,770,467 |
| 2026-05-09 | 2850.00 | 2955.00 | 2800.00 | 2850.00 | +115.00 | +4.20% | 2,271,687 |
| 2026-05-08 | 2610.00 | 2735.00 | 2530.00 | 2735.00 | +245.00 | +9.84% | 2,293,213 |
| 2026-05-07 | 2625.00 | 2630.00 | 2430.00 | 2490.00 | -120.00 | -4.60% | 2,178,757 |
| 2026-05-06 | 2695.00 | 2730.00 | 2525.00 | 2610.00 | -5.00 | -0.19% | 1,613,113 |
| 2026-05-05 | 2700.00 | 2790.00 | 2615.00 | 2615.00 | -35.00 | -1.32% | 1,133,861 |
| 2026-05-02 | 2700.00 | 2790.00 | 2615.00 | 2615.00 | -35.00 | -1.32% | 1,133,861 |
| 2026-05-01 | 2690.00 | 2700.00 | 2630.00 | 2650.00 | -20.00 | -0.75% | 717,179 |
| 2026-04-30 | 2740.00 | 2740.00 | 2610.00 | 2670.00 | -40.00 | -1.48% | 1,020,578 |
| 2026-04-29 | 2550.00 | 2760.00 | 2510.00 | 2710.00 | +190.00 | +7.54% | 2,524,711 |
| 2026-04-28 | 2605.00 | 2650.00 | 2485.00 | 2520.00 | +60.00 | +2.44% | 2,385,346 |
| 2026-04-25 | 2665.00 | 2685.00 | 2385.00 | 2460.00 | -190.00 | -7.17% | 2,810,225 |
| 2026-04-24 | 2635.00 | 2730.00 | 2600.00 | 2650.00 | +15.00 | +0.57% | 1,099,768 |
| 2026-04-23 | 2650.00 | 2670.00 | 2530.00 | 2635.00 | +10.00 | +0.38% | 1,351,914 |
| 2026-04-22 | 2630.00 | 2730.00 | 2580.00 | 2625.00 | +135.00 | +5.42% | 2,224,102 |
| 2026-04-21 | 2515.00 | 2525.00 | 2440.00 | 2490.00 | -20.00 | -0.80% | 709,688 |
| 2026-04-18 | 2430.00 | 2510.00 | 2380.00 | 2510.00 | +135.00 | +5.68% | 1,689,602 |
| 2026-04-17 | 2295.00 | 2435.00 | 2280.00 | 2375.00 | +150.00 | +6.74% | 1,774,965 |