≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7896 喬越 / K線圖(日)

7896 喬越

日期: 10/02
成交價昨收漲跌價漲跌幅振幅開盤最高最低
206.5202.5+4+1.98%3.46%202.5206.5199.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
22446.8萬28783股/筆203.93.72N/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)
15305.8萬22689張/筆201.80 (0%)

連續漲跌: 首日上漲  ( +4元 / +1.98%)

財報評分: 最新47分 / 平均44分

新聞及公告

• 喬越董事會訂定除息基準日及發放日相關事宜 (公告訊息 08/13 17:24)

• 喬越董事會通過2026年第2季財務報告 (公告訊息 08/13 17:24)

• 更正資金貸與他人及為他人背書保證申報內容。 2026年1月至2026年6月。 (公告訊息 08/05 21:08)

• 代重要子公司杜益精材(股)公司公告決議分派2025年度股利 (公告訊息 07/30 16:25)

• 喬越受邀參加富邦證券舉辦之法人說明會，說明喬越營運概況與未來展望。 (公告訊息 07/22 18:04)

• 喬越2026年股東常會重要決議事項 (公告訊息 06/25 16:23)

7896 喬越 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

10/2 交易資料統計

共171日
成交價: 206.5元 (+4元/ +1.98%)成交張數: 21.9張成交金額: 447萬元
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32低
近6日新高
首日上漲
(+4元/ +1.98%)
第79高
近5日新高
第85高
近5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

結算價
206.5元		3日
09/30
~10/02
5日
09/24
~10/02
10日
09/17
~10/02
1個月
09/03
~10/02
3個月
07/06
~10/02
半年
04/07
~10/02
1年2年3年5年10年15年20年今年
01/16
~10/02
起算價202200201217212.5338-------360
漲跌價+4.5+6.5+5.5-10.5-6-131.5--------153.5
漲跌幅+2.23%+3.25%+2.74%-4.84%-2.82%-38.9%--------42.6%
振幅4.46%5%7.46%9.68%43.3%86.5%-------93.3%
成交張數43.753.81132426522,965-------5,862
成交金額886萬1,087萬2,298萬4,945萬1.32億8.99億-------19億
週轉率0.16%0.19%0.41%0.87%2.34%10.6%-------21%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/10/02202.5206.5199.5206.5+4+1.983.4622280.780.04-0.1600-0.1619.6
'26/10/01202.5203.5199.5202.5001.9815220.690.0319.6
'26/09/30202207198202.5+0.5+0.254.467170.390.01-0.1200-0.1219.6
'26/09/29203.5203.5197202-1.5-0.743.195200.260.01-0.0800-0.0819.6
'26/09/24200203.5197203.5+3.5+1.753.255170.290.0119.6
'26/09/23207.5204.5198.5200-7.5-3.612.8929430.670.06-0.3800-0.3819.6
'26/09/22205210203207.5+2.5+1.223.418240.310.0219.6
'26/09/21206.5205.5202.5205-1.5-0.731.457230.290.01-0.4200-0.4219.6
'26/09/18200211.5200206.5+6.5+3.255.7515260.580.03+200+219.6
'26/09/17201204.5196.5200-1-0.53.98190.1619.6
'26/09/16201.5201196201-0.5-0.252.481140.0919.6
'26/09/15204.5205195.5201.5-3-1.474.6520310.650.0419.6
'26/09/14210209197.5204.5-5.5-2.625.4824360.680.0519.6
'26/09/11213216.5205210-3-1.415.416450.350.0319.6
'26/09/10208.5213201213+4.5+2.165.767380.190.0219.6
'26/09/09209209202208.5-0.5-0.243.354370.110.0119.6
'26/09/08214214.5205209-5-2.344.4414630.220.0319.6
'26/09/07210214.5206214+4+1.94.058380.20.0219.6
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
'26/09/04209214.5204.5210+1+0.484.7812320.360.0219.6
'26/09/03217216.5199.5209-8-3.697.8322710.320.0519.6
'26/09/02209217.5201217+8+3.837.8912330.370.0319.6
'26/09/01209209201209003.83060.0719.6
'26/08/31209.5209201209-0.5-0.243.82290.2619.6
'26/08/28212212204209.5-2.5-1.183.778170.460.0219.6
'26/08/27209.5212.5205212+2.5+1.193.584190.190.0119.6
'26/08/26206209.5200209.5+3.5+1.74.617120.60.0119.6
'26/08/25206208199.5206004.134180.220.0119.6
'26/08/24204210205.5206+2+0.982.21460.630.0119.6
'26/08/21205204200.5204-1-0.491.71070.0419.6
'26/08/20207211.5203205-2-0.974.1114210.650.0319.6
'26/08/19215208203207-8-3.722.335140.330.0119.6
'26/08/18218.5215208215-3.5-1.63.2180.1319.6
'26/08/17221218.5207.5218.5-2.5-1.134.989230.380.0219.6
'26/08/14207.5233207.5221+13.5+6.5112.326360.710.0619.6
'26/08/13214.5216190207.5-7-3.2612.19280.310.0219.6
'26/08/12225216208214.5-10.5-4.673.5618410.450.0419.6
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
'26/08/11194.5245194.5225+30.5+15.726471050.450.119.6
'26/08/10195195191.5194.5-0.5-0.261.793180.160.0119.6
'26/08/07195195193195001.03380.370.0119.6
'26/08/06193195191.5195+2+1.041.818150.510.0119.6
'26/08/05188193183.5193+5+2.665.0511190.550.0219.6
'26/08/04187188185.5188+1+0.531.3416151.030.0319.6
'26/08/03186.5187186.5187+0.5+0.270.27140.2819.6
'26/07/31185187180186.5+1.5+0.813.786310.20.0119.6
'26/07/30189185160185-4-2.1213.25180.270.0119.6
'26/07/29190191182189-1-0.534.743260.130.0119.6
'26/07/28199.5192181190-9.5-4.765.5116290.570.0319.6
'26/07/27190.5200191.5199.5+9+4.724.46460.680.0119.6
'26/07/24200196190190.5-9.5-4.7536210.290.0119.6
'26/07/23172201172200+28+16.316.926690.380.0519.6
'26/07/22176176169172-4-2.273.984250.150.0119.6
'26/07/21187.5188153176-11.5-6.1318.7441360.320.0819.6
'26/07/20205.5207172187.5-18-8.761720780.260.0419.6
'26/07/17213214196205.5-7.5-3.528.4512300.390.0219.6
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
'26/07/16214215.5210213-1-0.472.5711180.630.0219.6
'26/07/15215215210214-1-0.472.336170.370.0119.6
'26/07/14215215200215006.989250.340.0219.6
'26/07/13215219.5205.5215006.516500.120.0119.6
'26/07/09213220201215+2+0.948.925370.130.0119.6
'26/07/08212.5221212213+0.5+0.244.249560.150.0219.6
'26/07/07212219212212.5+0.5+0.243.36260.220.0119.6
'26/07/06212.5220211.5212-0.5-0.2441110.1219.6
'26/07/03213220210212.5-0.5-0.234.690100.0119.6
'26/07/02213219.5210213004.4629470.610.0619.6
'26/07/01218218.5212.5213-5-2.292.756140.440.0119.6
'26/06/30219.5219212.5218-1.5-0.682.968180.460.0219.6
'26/06/29212219.5212219.5+7.5+3.543.5417310.530.0419.6
'26/06/26212219210.5212004.014270.160.0119.6
'26/06/25212220211212004.252140.1519.6
'26/06/24214222204.5212-2-0.938.1822470.470.0519.6
'26/06/23214218.5214214002.18360.240.0219.6
'26/06/22211218.5210.5214+3+1.423.7917490.340.0419.6
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
'26/06/18210217.5210211+1+0.483.576400.140.0119.6
'26/06/17211220.5209210-1-0.475.4514390.360.0319.6
'26/06/16224.5224209211-13.5-6.016.6812560.210.0219.6
'26/06/15237.5238216.5224.5-13-5.479.05301070.280.0719.6
'26/06/12215241.5220237.5+22.5+10.51031860.360.0719.6
'26/06/11223223210215-8-3.595.837520.140.0219.6
'26/06/10236243.5200223-13-5.5118.4271910.140.0619.6
'26/06/09245245236236-9-3.673.673320.10.0119.6
'26/06/08252245233245-7-2.784.761200.0319.6
'26/06/05249252233252+3+1.27.639660.130.0219.6
'26/06/04251251239.5249-2-0.84.5818530.330.0419.6
'26/06/03256259228.5251-5-1.9511.912840.140.0319.6
'26/06/02263.5264250256-7.5-2.855.317240.280.0219.6
'26/06/01265.5265252.5263.5-2-0.754.716400.140.0119.6
'26/05/29265.5268255.5265.5004.718260.320.0219.6
'26/05/28266.5266254.5265.5-1-0.384.326310.180.0119.6
'26/05/27270277.5250266.5-3.5-1.310.211860.130.0319.6
'26/05/26280280.5258270-10-3.578.0419650.30.0519.6
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
'26/05/25277.5281267280+2.5+0.95.0514400.340.0419.6
'26/05/22249.5280.5247277.5+28+11.213.424780.310.0719.6
'26/05/21241.5254244.5249.5+8+3.313.9310330.290.0219.6
'26/05/20250250.5241.5241.5-8.5-3.43.62220.0919.6
'26/05/19240250240250+10+4.174.1720560.360.0519.6
'26/05/18275.5270.5231240-35.5-12.914.3731780.410.1819.6
'26/05/15277.5283.5266275.5-2-0.726.3130710.420.0819.6
'26/05/14291.5290250.5277.5-14-4.813.6662780.240.1819.6
'26/05/13305305.5285291.5-13.5-4.436.72331400.230.119.6
'26/05/12312.5312.5299.5305-7.5-2.44.16451370.330.1419.6
'26/05/11312321307312.5+0.5+0.164.4924630.380.0719.6
'26/05/08314.5314302312-2.5-0.793.825400.130.0219.6
'26/05/07314314.5300.5314.5+0.5+0.164.4620590.330.0619.6
'26/05/06329329300314-15-4.568.81441840.240.1419.6
'26/05/05334334322329-5-1.53.59371010.360.1219.6
'26/05/04338349323.5334-4-1.187.54451160.390.1519.6
'26/04/30348.5348.5332.5338-10.5-3.014.5925910.280.0919.6
'26/04/29345349.5333.5348.5+3.5+1.014.6425770.320.0819.6
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
'26/04/28351363341.5345-6-1.716.1322920.240.0819.6
'26/04/27358367.5350351-7-1.964.8927670.410.119.6
'26/04/24348371.5341358+10+2.878.76341090.310.1219.6
'26/04/23376.5380.5347348-28.5-7.578.9863160.270.3119.6
'26/04/22425430326376.5-48.5-11.424.52256550.340.87-1.2300-1.2319.6
'26/04/21368.5445.5364.5425+56.5+15.3222785810.481.1+1.1700+1.1719.6
'26/04/20373.5382358.5368.5-5-1.346.29922260.410.34+0.0500+0.0519.6
'26/04/17365373.5351.5373.5+8.5+2.336.03751720.440.27-0.0400-0.0419.6
'26/04/16363.5371.5356.5365+1.5+0.414.13481020.470.17+0.0500+0.0519.6
'26/04/15370370353.5363.5-6.5-1.764.46431560.270.1519.6
'26/04/14370387352370009.461122540.440.4119.6
'26/04/13359.5373355.5370+10.5+2.924.871533220.470.5619.6
'26/04/10349.5360348359.5+10+2.863.43801640.490.2819.6
'26/04/09344.5357.5340349.5+5+1.455.08812020.40.2819.6
'26/04/08325347318.5344.5+19.5+68.77631500.420.2119.6
'26/04/07338338314325-13-3.857.116610.260.0519.6
'26/04/02343346.5324.5338-5-1.466.4110430.230.0319.6
'26/04/01323.5350322343+19.5+6.038.6627660.410.09000019.6
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
'26/03/31343.5340313.5323.5-20-5.827.71601140.520.1919.6
'26/03/30347344.5328.5343.5-3.5-1.014.61301010.30.119.6
'26/03/27365370332.5347-18-4.9310.3491840.270.17-0.0100-0.0119.6
'26/03/26373378347365-8-2.148.31952280.420.3519.6
'26/03/25418436.5338373-45-10.823.62165750.370.79-0.5300-0.5319.6
'26/03/24330.5430330418+87.5+26.530.33297200.461.29+0.5400+0.5419.6
'26/03/23323335319330.5+7.5+2.324.95371250.30.1219.6
'26/03/20321.5331310.5323+1.5+0.476.38521390.370.1619.6
'26/03/19343.5340309.5321.5-22-6.48.88591540.380.1919.6
'26/03/18319359.5304343.5+24.5+7.6817.41322580.510.4419.6
'26/03/17314.5320305319+4.5+1.434.77631270.490.219.6
'26/03/16325325.5304314.5-10.5-3.236.62471060.440.1519.6
'26/03/13325.5328.5313.5325-0.5-0.154.6120420.470.0619.6
'26/03/12340.5346314.5325.5-15-4.419.2535720.490.1119.6
'26/03/11315341.5309340.5+25.5+8.110.3521100.470.1719.6
'26/03/10300.5321295315+14.5+4.838.6540820.490.1219.6
'26/03/09321.5306.5291.5300.5-21-6.534.67431500.290.13000019.6
'26/03/06338329311321.5-16.5-4.885.33251170.210.0819.6
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
'26/03/05332.5350.5326338+5.5+1.657.3731990.310.119.6
'26/03/04375371.5307332.5-42.5-11.317.2591600.370.219.6
'26/03/03375.5380355375-0.5-0.136.66461700.270.1719.6
'26/03/02406.5410375.5375.5-31-7.638.49521330.390.21-0.0100-0.0119.6
'26/02/26462.5462374406.5-56-12.1191434040.350.59-0.1700-0.1719.6
'26/02/25360462.5359.5462.5+102.5+28.528.61484590.320.59+0.1800+0.1819.6
'26/02/24304360.5304360+56+18.418.6451120.40.1519.6
'26/02/23310.5320290304-6.5-2.099.6631860.360.0919.6
'26/02/11363.5363.5300310.5-53-14.617.5472040.230.15-0.0400-0.0419.6
'26/02/10385401.5342363.5-21.5-5.5815.5341860.180.12-0.750+7+6.2519.6
'26/02/09428452.5350385-43-1023.91012420.420.39+0.10+11+11.119.6
'26/02/06370476372.5428+58+15.7281212130.570.52+0.700+0.719.6
'26/02/05290.5374.5300370+79.5+27.425.6901840.490.319.6
'26/02/04263302.5249290.5+27.5+10.520.346600.760.1219.6
'26/02/03262.5264.5249263+0.5+0.195.912290.420.0300+4+419.6
'26/02/02277273.5255262.5-14.5-5.236.6812410.280.0319.6
'26/01/30291.5293277277-14.5-4.975.498240.350.0219.6
'26/01/29281294279291.5+10.5+3.745.343170.180.0119.6
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
'26/01/28283.5297280281-2.5-0.88617550.310.0519.6
'26/01/27307.5323.5280.5283.5-24-7.814231010.230.0719.6
'26/01/26276.5317278.5307.5+31+11.213.9531390.380.1619.6
'26/01/23269.5290258276.5+7+2.611.925750.330.0719.6
'26/01/22270.5271.5256.5269.5-1-0.375.5512610.20.0319.6
'26/01/21279.5276260270.5-9-3.225.7225900.270.0719.6
'26/01/20292.5292.5265279.5-13-4.449.4371330.280.119.6
'26/01/19360360260.5292.5-67.5-18.827.61433200.450.4219.6
'26/01/16360371.51403600064.31152200.520.2800+8+822.8