≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2924 宏太-KY (還原股價) / K線圖(日)

2924 宏太-KY

日期: 09/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
1917.75+1.25+7.04%7.61%17.651917.65
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
814.62萬11734股/筆18.122.19N/AN/A
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
11.89萬2535張/筆17.68-0.2 (-1.11%)

連續漲跌: 首日上漲  ( +1.25元 / +7.04%)

財報評分: 最新34分 / 平均41分

上櫃指數: 415.17 (2.6 / +0.63%)

新聞及公告

• 宏太-KY董事會通過2026年度第二季合併財務報告 (公告訊息 08/12 16:36)

• 代子公司東凌股份有限公司公告董事長異動 (公告訊息 08/12 15:40)

• 代子公司東凌股份有限公司公告法人股東改派代表人 (公告訊息 08/12 15:39)

• 代子公司東凌股份有限公司公告總經理異動 (公告訊息 08/12 15:38)

• 代子公司「東凌股份有限公司」公告財務、會計主管異動 (公告訊息 08/12 15:38)

• 宏太-KY2026年第二季合併財務報告董事會召開日期 (公告訊息 08/04 10:43)

• 宏太-KY內部稽核主管異動 (公告訊息 06/30 17:03)

• 宏太-KY2026年股東常會補選一席獨立董事當選名單 (修正) (公告訊息 06/24 14:33)

• 宏太-KY審計委員會委員異動 (公告訊息 06/12 21:25)

• 宏太-KY2026年股東常會通過解除新任董事競業禁止限制案 (公告訊息 06/12 21:24)

• 宏太-KY2026年股東常會補選一席獨立董事當選名單 (公告訊息 06/12 21:21)

• 宏太-KY2026年股東常會重要決議事項 (公告訊息 06/12 21:20)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2924 宏太-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/22 交易資料統計

共3,622日｜股價已還原
成交價: 19元 (+1.25元/ +7.04%)成交張數: 8.07張成交金額: 14.6萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第359低
近57日新高
首日上漲
(+1.25元/ +7.04%)
第1581高
近4日新高
第1887高
近4日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
19元		3日
09/18
~09/22
5日
09/16
~09/22
10日
09/09
~09/22
1個月
08/24
~09/22
3個月
06/24
~09/22
半年
03/25
~09/22
1年
'25/09/23
~09/22
2年
'24/09/23
~09/22
3年
'23/09/25
~09/22
5年
'21/09/23
~09/22
10年
'16/09/23
~09/22
15年20年今年
01/02
~09/22
起算價17.418.217.817.41718.226.637.423.318.452.9--21.4
漲跌價+1.55+0.8+1.25+1.65+1.95+0.85-7.65-18.4-4.3+0.55-33.9---2.45
漲跌幅+8.88%+4.4%+7.04%+9.51%+11.4%+4.68%-28.7%-49.2%-18.5%+2.98%-64.1%---11.4%
振幅7.74%11.8%14.6%21.9%22.6%42.4%52.3%63.6%136%171%89.1%--35.9%
成交張數12.145.385.32223436309333,0654,8768,1053.23萬--825
成交金額21.8萬78.2萬149萬375萬579萬1,077萬1,707萬8,202萬1.34億2.3億14.5億--1,454萬
週轉率0.02%0.09%0.16%0.43%0.66%1.21%1.79%5.89%9.37%15.6%62.1%--1.59%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/2217.61917.619+1.25+7.047.618110.7366.802000
'26/09/2117.817.817.817.8-0.2-1.110120.5466.802000
'26/09/1818181818+0.5+2.870321.5000066.802000
'26/09/1716.817.416.817.4+0.55+3.253.5533166.802000
'26/09/1616.81816.816.9-1.3-7.146.0430261.160.0166.8-12000
'26/09/151718.81718.2+1.15+6.7410.322121.8466.803000
'26/09/1417171717-0.1-0.580120.566.803000
'26/09/1117.217.217.217.2+0.15+0.88011166.803000
'26/09/1016.61716.617-0.05-0.292.64851.666.803000
'26/09/0916.417.416.417-0.7-3.945.92890.8966.803000
'26/09/0816.618.116.617.8+1.05+6.298.687150.4866.803000
'26/09/0717.917.916.216.7-1.2-6.79.7813150.8766.803000
'26/09/0417.418.216.317.9+1.05+6.2311.611140.866.803000
'26/09/0317.417.416.216.8-0.65-3.717.1411101.166.8-13000
'26/09/0217.517.517.517.5-0.05-0.28011166.804000
'26/09/0117.717.716.417.6-0.15-0.857.06780.9166.804000
'26/08/311818.316.317.7+0.35+2.0211.513220.6166.804000
'26/08/281717.916.117.4+0.95+5.791112140.8866.804000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/2715.716.415.216.4+0.5+3.147.551081.2566.804000
'26/08/2615.516.215.315.9-0.65-3.935.1420320.6466.804000
'26/08/25171715.216.6-0.05-0.310.516210.7666.804000
'26/08/2417.217.215.816.6-0.75-4.327.781414166.804000
'26/08/2117.417.417.417.4+0.55+3.27011166.804000
'26/08/2017.417.417.417.40000066.804000
'26/08/1917.417.417.417.4+0.55+3.26011166.804000
'26/08/1816.816.816.816.8+0.1+0.6011166.804000
'26/08/1716.916.91616.8+0.2+1.215.441291.3366.804000
'26/08/1416.616.616.616.6-0.4-2.360.5922166.804000
'26/08/1317171717+0.55+3.35011166.804000
'26/08/1217.417.415.916.4-0.95-5.488.3612111.0966.804000
'26/08/1117.417.417.417.4-0.1-0.57011166.804000
'26/08/1017.417.417.417.4+0.5+2.95011166.804000
'26/08/0717.417.415.617-0.05-0.2911.21391.4466.804000
'26/08/0616.81716.817+0.7+4.291.23230.6866.804000
'26/08/0515.816.315.816.3+0.45+2.843.47780.8866.804000
'26/08/0417.417.415.815.8-1.6-9.178.8825122.1166.804000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/0317.517.517.517.50000066.804000
'26/07/3117.917.917.917.90000066.804000
'26/07/30181818180000066.804000
'26/07/2918.218.61818-0.05-0.283.3213101.366.804000
'26/07/2818.418.418.418.40000066.804000
'26/07/2718.418.418.418.400011166.804000
'26/07/2418.418.418.418.4+0.3+1.65011166.804000
'26/07/2318.218.218.218.2+0.2+1.11011166.804000
'26/07/2217.91817.918-0.05-0.280.2822166.804000
'26/07/2118.218.218.218.20000066.804000
'26/07/2018.218.218.218.2+0.55+3.11011166.804000
'26/07/1718.418.417.717.7-0.15-0.844.222166.804000
'26/07/1617.817.817.817.8000010.2466.804000
'26/07/1517.817.817.817.8+0.35+2011166.804000
'26/07/1417.817.817.817.80000066.804000
'26/07/1317.817.817.817.8+0.35+2011166.804000
'26/07/0918.418.418.418.400001066.804000
'26/07/0818.418.418.418.4-0.2-1.08011166.804000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/0718.41918.418.6+0.75+4.23.3633166.804000
'26/07/0617.217.817.217.8-1.1-5.83.1722166.804000
'26/07/0319191919-0.05-0.260130.3666.804000
'26/07/0218.51918.519+1.1+6.152.7922166.804000
'26/07/0117.917.917.917.90000066.804000
'26/06/30181818180000066.804000
'26/06/2918.618.61818003.34450.866.804000
'26/06/2618181818-0.05-0.28011166.804000
'26/06/2518.218.81818+0.4+2.274.5533166.804000
'26/06/2417.617.617.617.6+0.55+3.23011166.804000
'26/06/2315.91715.917-0.15-0.876.6933166.804000
'26/06/2218.518.517.217.2+0.2+1.187.65890.8966.804000
'26/06/1817.417.417.417.40000066.804000
'26/06/1717.417.417.417.40000066.804000
'26/06/1617.417.417.417.4000111-100-166.804000
'26/06/1516.817.416.817.4-0.6-3.343.34450.866.804000
'26/06/1216.61816.618+0.25+1.417.34230.6766.804000
'26/06/1117.417.917.417.7+0.9+5.363.27680.77-100-166.804000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/1016.616.916.616.8+0.75+4.672.18450.8466.804000
'26/06/0917.317.415.816-1.3-7.498.6521201.0566.804000
'26/06/08191917.417.4-1.6-8.448.7112160.76-100-166.804000
'26/06/0517.21917.219+1.7+9.869.8645431.050.01+100+166.804000
'26/06/0415.717.215.617.2+1.55+9.8710.238201.90.01+200+266.8-14000
'26/06/031616.215.715.7-0.6-3.683.0733166.805000
'26/06/0215.416.315.216.3+0.5+3.166.6555166.805000
'26/06/0115.71615.715.8+0.1+0.641.911071.4366.805000
'26/05/2915.815.815.715.7+0.15+0.960.32370.4466.805000
'26/05/2815.615.615.615.6+0.25+1.630120.5366.805000
'26/05/2715.715.714.815.3+0.1+0.665.5955166.805000
'26/05/2615.115.414.815.2004.289120.7566.805000
'26/05/2516.916.914.815.2-1.15-7.0313.113180.7366.805000
'26/05/2216.416.416.416.4+0.5+3.15011166.805000
'26/05/211616.515.415.8-0.15-0.947.194100.4266.805000
'26/05/2015.31615.316004.3715111.3866.805000
'26/05/1916161616-0.5-3.03022166.805000
'26/05/1816.616.716.516.5-0.2-1.21.2871.1566.805000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/1516.716.716.716.7000010.0366.805000
'26/05/1416.716.716.716.7-0.3-1.760360.5366.805000
'26/05/1317171717-0.25-1.450140.2666.805000
'26/05/1217.217.217.217.2-1.3-7.010140.366.805000
'26/05/11202020200000066.805000
'26/05/08202020200000066.805000
'26/05/07212121210000066.805000
'26/05/0621.321.321.321.30000066.805000
'26/05/0521.521.521.521.50000066.805000
'26/05/0421.621.621.621.60000066.805000
'26/04/3021.621.621.621.60000066.805000
'26/04/2921.621.621.621.6-0.9-4.010130.3366.805000
'26/04/2818.622.418.622.4+2+9.7819.1981.1866.805000
'26/04/2720.620.620.620.60000066.805000
'26/04/2420.620.620.620.60000066.805000
'26/04/2320.620.620.620.60000066.805000
'26/04/2220.620.620.620.60000066.805000
'26/04/2120.620.620.620.60000066.805000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/2020.820.820.820.80000066.805000
'26/04/1720.820.820.820.8+0.45+2.220340.7566.805000
'26/04/1620.420.420.420.40000066.805000
'26/04/1520.420.420.420.4+0.45+2.250230.766.805000
'26/04/1418.82018.720+0.75+3.96.7544166.805000
'26/04/1319.219.219.219.2-0.75-3.750651.266.805000
'26/04/1020202020-0.45-2.20380.3966.805000
'26/04/0919.420.419.420.4+1.85+9.955.3819151.2766.805000
'26/04/081818.61818.6+1.1+6.293.43230.6766.805000
'26/04/071617.51617.5+0.25+1.458.722166.805000
'26/04/0217.217.217.217.20000066.805000
'26/04/01171717170000066.805000
'26/03/3117171717-0.15-0.870120.5266.805000
'26/03/3017.217.217.217.2-1.65-8.780260.3566.805000
'26/03/2718.918.918.918.90000066.805000
'26/03/2618.918.918.918.9+0.7+3.85011166.805000
'26/03/2518.218.218.218.2+0.05+0.280120.566.805000
'26/03/2418.218.218.218.20000066.805000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/2318.218.218.218.20000066.805000
'26/03/2018.218.218.218.20000066.805000
'26/03/1918.218.218.218.2-1.9-9.480130.3366.805000
'26/03/1819.4201920005.241142.7566.805000
'26/03/1720202020000240.5266.805000
'26/03/1620202020000360.5366.805000
'26/03/1319.22019.220+1.15+6.084.761091.1166.805000
'26/03/1218.918.918.918.90000066.805000
'26/03/1118.918.918.918.900011166.805000
'26/03/1018.918.918.918.900011166.805000
'26/03/0918.918.918.918.9000030.0266.805000
'26/03/0618.918.918.918.90000066.805000
'26/03/0518.918.918.918.900001066.805000
'26/03/0419191919000030.0166.805000
'26/03/0319.219.21919+0.4+2.150.813360.0866.805000
'26/03/021818.617.418.6-0.3-1.596.085390.1366.805000
'26/02/2618.918.918.918.9-0.05-0.2601200.0566.805000
'26/02/2519191919-0.05-0.2601350.0366.805000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/2419191919+0.4+2.1501350.0366.805000
'26/02/2319.819.81818.6-1.15-5.828.8611410.2766.805000
'26/02/1119.819.819.819.8-0.05-0.2501230.0666.805000
'26/02/1019.819.819.819.8+0.25+1.280130.4266.805000
'26/02/0919.619.619.619.6+0.35+1.8201180.0666.805000
'26/02/0619.419.419.219.2+0.3+1.591.32551+400+466.805000
'26/02/0519.419.418.918.9-0.2-1.052.36551+300+366.805000
'26/02/0419.219.219.119.1-0.15-0.780.26290.2666.805000
'26/02/0320201819.2-0.4-2.049.675140.3766.805000
'26/02/0219.819.818.519.6+0.45+2.346.51670.8666.805000
'26/01/3019.819.819.219.2+0.05+0.263.1322166.805000
'26/01/2919.819.81919.2004.441271.7166.805000
'26/01/2819.919.91919.2-0.1-0.524.6884266.805000
'26/01/2720.220.219.219.2-0.6-3.025.04490.4866.805000
'26/01/2619.920.219.219.8+0.6+3.124.94981.1266.805000
'26/01/2320.320.319.219.2-0.65-3.275.2822166.805000
'26/01/2220.420.41919.9006.7820450.4566.805000
'26/01/2119.919.919.919.9+0.35+1.790130.3466.805000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/2019.92018.919.6-0.2-1.015.3214720.266.805000
'26/01/1919.219.819.119.8-0.15-0.753.274670.0666.805000
'26/01/1619.919.919.919.9000064066.805000
'26/01/1520202020000048066.805000
'26/01/14202020200000066.805000
'26/01/1320202020-0.05-0.25011166.805000
'26/01/122020202000011166.805000
'26/01/09202020200000066.805000
'26/01/0819.72019.720+0.95+4.991.575690.0766.805000
'26/01/0720201919-0.85-4.274.7722166.805000
'26/01/061920.31919.9+0.95+5.016.8612290.4266.805000
'26/01/0518.819.618.819-1.35-6.653.9413550.2366.805000
'26/01/0220.32120.220.3-1.15-5.363.26670.8666.805000
'25/12/3121.121.420.921.4-0.05-0.232.56460.7400-0.2-0.266.805000
'25/12/3021.521.521.521.5-1-4.440221.0266.805000
'25/12/2922.522.522.522.5000010.0566.805000
'25/12/2622.522.522.522.50000066.805000
'25/12/2422.522.522.522.50000066.805000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/2322.522.522.522.5+0.7+3.21011166.805000
'25/12/2221.821.821.821.800011166.805000
'25/12/1921.821.821.821.80000066.805000
'25/12/1822.222.221.821.8-0.35-1.581.5844166.805000
'25/12/172222.22222.2-2.05-8.471.03771-200-266.805000
'25/12/1624.224.224.224.20000066.805000
'25/12/1523.723.723.723.70000066.805000
'25/12/1223.823.823.823.80000066.805000
'25/12/11242423.823.8-0.1-0.420.4222166.805000
'25/12/1023.423.423.423.40000066.805000
'25/12/0923.423.423.423.4000010000066.805000
'25/12/0822.822.822.822.80000066.805000
'25/12/0522.222.821.722.8-0.2-0.874.7833166.805000
'25/12/0423.223.221.623-0.5-2.137.0244166.805000
'25/12/032323.52323.5+0.45+1.951.95641.566.805000
'25/12/0223232323-2.45-9.61011166.805000
'25/12/0125.225.525.225.5-2.4-8.61.2544166.805000
'25/11/2827.927.927.927.90000066.805000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/2727.927.927.927.90000066.805000
'25/11/2628.528.528.528.50000066.805000
'25/11/2528.528.528.528.500011166.805000
'25/11/2428.528.528.528.5000030.1200+0.2+0.266.805000
'25/11/2128.728.728.728.70000066.805000
'25/11/2028.728.728.728.7+0.85+3.050130.466.805000
'25/11/1925.625.625.625.60000066.805000
'25/11/1825.625.625.625.60000066.805000
'25/11/1723.423.423.423.40000066.805000
'25/11/14232323230000066.805000
'25/11/1323232323000010.0466.805000
'25/11/1223232323000010.0166.805000
'25/11/11232323230000066.805000
'25/11/10232323230000066.8-15000
'25/11/0722232223-1.45-5.933.89861.3366.806000
'25/11/0624.524.524.524.50000066.806000
'25/11/0524.524.524.524.50000066.806000
'25/11/0424.524.524.524.50000066.806000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/0324.524.524.524.50000066.806000
'25/10/3124.524.524.524.50000066.806000
'25/10/30252525250000066.806000
'25/10/2925252525000010.0166.806000
'25/10/28252525250000066.806000
'25/10/27252525250000066.806000
'25/10/23252525250000066.806000
'25/10/2225.225.225.225.20000066.806000
'25/10/2125.225.225.225.20000066.806000
'25/10/2025.225.225.225.2000120.5366.806000
'25/10/1725.225.225.225.20000066.806000
'25/10/1625.225.225.225.2+0.45+1.81011166.806000
'25/10/1524.824.824.824.80000066.806000
'25/10/1424.824.824.824.8+0.8+3.33031366.806000
'25/10/13242424240000066.806000
'25/10/09242424240000066.806000
'25/10/08242424240000066.806000
'25/10/0724242424+0.7+3011166.806000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/0323.323.323.323.300001066.806000
'25/10/0221.523.321.523.3+1.2+5.438.14230.866.806000
'25/10/0122.122.122.122.1-0.4-1.78021266.806000
'25/09/3023.524.322.522.5-1.65-6.837.4516151.0766.806000
'25/09/2624.424.423.324.2-0.75-3.014.221111166.806000
'25/09/2523.524.923.324.9-0.75-2.926.2413101.366.806000
'25/09/2425.225.625.225.6+0.45+1.791.7933166.806000