3653 健策
上市 ｜ 電子零組件業
收盤價
3670.00
▼-100.00
(-2.65%)
2026-05-28
本益比
101.52
殖利率
0.60%
股價淨值比
25.42
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 3830.00 | 3830.00 | 3670.00 | 3670.00 | -100.00 | -2.65% | 692,286 |
| 2026-05-27 | 3830.00 | 3830.00 | 3670.00 | 3670.00 | -100.00 | -2.65% | 692,286 |
| 2026-05-26 | 3505.00 | 3660.00 | 3475.00 | 3660.00 | +330.00 | +9.91% | 638,947 |
| 2026-05-23 | 3280.00 | 3330.00 | 3220.00 | 3330.00 | +300.00 | +9.90% | 521,459 |
| 2026-05-22 | 3010.00 | 3030.00 | 2800.00 | 3030.00 | -60.00 | -1.94% | 1,475,086 |
| 2026-05-21 | 3260.00 | 3260.00 | 2995.00 | 3090.00 | -180.00 | -5.50% | 1,137,582 |
| 2026-05-20 | 3305.00 | 3345.00 | 3200.00 | 3270.00 | -195.00 | -5.63% | 1,062,497 |
| 2026-05-19 | 3365.00 | 3470.00 | 3350.00 | 3465.00 | +100.00 | +2.97% | 816,195 |
| 2026-05-16 | 3640.00 | 3640.00 | 3310.00 | 3365.00 | -165.00 | -4.67% | 1,062,721 |
| 2026-05-15 | 3800.00 | 3800.00 | 3530.00 | 3530.00 | -390.00 | -9.95% | 1,282,165 |
| 2026-05-14 | 4050.00 | 4150.00 | 3865.00 | 3920.00 | -95.00 | -2.37% | 3,524,136 |
| 2026-05-13 | 3710.00 | 4015.00 | 3700.00 | 4015.00 | +365.00 | +10.00% | 4,163,150 |
| 2026-05-12 | 3775.00 | 4010.00 | 3490.00 | 3650.00 | -225.00 | -5.81% | 5,820,794 |
| 2026-05-09 | 3875.00 | 3875.00 | 3875.00 | 3875.00 | -430.00 | -9.99% | 1,885,313 |
| 2026-05-08 | 4305.00 | 4305.00 | 4305.00 | 4305.00 | -475.00 | -9.94% | 920,109 |
| 2026-05-07 | 5200.00 | 5200.00 | 4780.00 | 4780.00 | -520.00 | -9.81% | 1,333,464 |
| 2026-05-06 | 5265.00 | 5320.00 | 5210.00 | 5300.00 | -80.00 | -1.49% | 342,059 |
| 2026-05-05 | 5405.00 | 5435.00 | 5305.00 | 5380.00 | -65.00 | -1.19% | 417,950 |
| 2026-05-02 | 5405.00 | 5435.00 | 5305.00 | 5380.00 | -65.00 | -1.19% | 417,950 |
| 2026-05-01 | 4980.00 | 5445.00 | 4980.00 | 5445.00 | +495.00 | +10.00% | 468,659 |
| 2026-04-30 | 4905.00 | 5000.00 | 4870.00 | 4950.00 | -10.00 | -0.20% | 499,182 |
| 2026-04-29 | 5500.00 | 5500.00 | 4920.00 | 4960.00 | -410.00 | -7.64% | 574,108 |
| 2026-04-28 | 5500.00 | 5575.00 | 5260.00 | 5370.00 | +60.00 | +1.13% | 469,524 |
| 2026-04-25 | 5555.00 | 5685.00 | 5150.00 | 5310.00 | -100.00 | -1.85% | 1,475,527 |
| 2026-04-24 | 5500.00 | 5570.00 | 5300.00 | 5410.00 | +40.00 | +0.74% | 1,061,369 |
| 2026-04-23 | 5200.00 | 5520.00 | 5135.00 | 5370.00 | +350.00 | +6.97% | 1,623,127 |
| 2026-04-22 | 4750.00 | 5020.00 | 4700.00 | 5020.00 | +455.00 | +9.97% | 1,237,358 |
| 2026-04-21 | 4425.00 | 4720.00 | 4375.00 | 4565.00 | +185.00 | +4.22% | 1,407,455 |
| 2026-04-18 | 4300.00 | 4430.00 | 4165.00 | 4380.00 | +225.00 | +5.42% | 1,568,897 |
| 2026-04-17 | 4015.00 | 4160.00 | 3980.00 | 4155.00 | +155.00 | +3.88% | 1,185,531 |