≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7904 任開數位 / K線圖(日)

7904 任開數位

日期: 10/01
成交價昨收漲跌價漲跌幅振幅開盤最高最低
1212.15-0.15-1.23%0%12.151212
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
56萬15張/筆121.56N/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)
11.22萬11張/筆12.15-0.4 (-3.19%)

連續漲跌: 連3跌  ( -1.25元 / -9.43%)

財報評分: 最新43分 / 平均41分

新聞及公告

• 任開數位董事會通過2026年第二季財務報告(更正每股盈餘(損失)) (公告訊息 08/12 11:27)

• 任開數位董事會通過2026年第二季財務報告 (公告訊息 08/11 18:00)

• 任開數位業務副總經理暨代理發言人辭職 (公告訊息 08/11 17:59)

• 任開數位修正2025年度股東會年報部份內容 (公告訊息 07/15 16:12)

• 任開數位2026年股東常會全面改選董事(含獨立董事)當選名單暨董事變動達三分之一 (公告訊息 06/29 16:10)

• 任開數位成立審計委員會，監察人自然解任 (公告訊息 06/29 16:07)

• 任開數位第一屆審計委員會委員 (公告訊息 06/29 16:06)

• 任開數位董事會選任董事長 (公告訊息 06/29 16:05)

• 任開數位股東常會通過解除新任董事及其法人董事代表人競業禁止之限制。 (公告訊息 06/29 16:03)

• 任開數位2026年股東常會重要決議事項 (公告訊息 06/29 15:57)

7904 任開數位 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

10/1 交易資料統計

共165日
成交價: 12元 (-0.15元/ -1.23%)成交張數: 5張成交金額: 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
歷史最低
近165日新低
連3跌
(-1.25元/ -9.43%)
第31高
近2日新高
第37高
近2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
12元		3日
09/29
~10/01
5日
09/23
~10/01
10日
09/16
~10/01
1個月
09/02
~10/01
3個月
07/03
~10/01
半年
04/07
~10/01
1年2年3年5年10年15年20年今年
01/23
~10/01
起算價13.2513.6514.1514.31725.3-------43.15
漲跌價-1.25-1.65-2.15-2.3-5-13.3--------31.15
漲跌幅-9.43%-12.1%-15.2%-16.1%-29.4%-52.6%--------72.2%
振幅4.53%9.16%12.7%16.1%30%54.7%-------72.2%
成交張數17212831.283.1273-------1,070
成交金額21萬26.3萬35.9萬40.4萬122萬492萬-------2,732萬
週轉率0.11%0.14%0.19%0.21%0.55%1.82%-------7.13%

* 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
'26/10/0112.15121212-0.15-1.2305150
'26/09/3012.5512.1512.1512.15-0.4-3.1901110
'26/09/2913.2512.612.512.55-0.7-5.280.751152.20
'26/09/2413.2513.2513.2513.250000
'26/09/2313.6513.2513.1513.25-0.4-2.930.73450.80
'26/09/2213.6513.6513.6513.650000
'26/09/2113.6513.6513.6513.650000
'26/09/1813.813.6513.6513.65-0.15-1.0905150
'26/09/1713.813.813.813.80000
'26/09/1614.1513.813.813.8-0.35-2.4702120
'26/09/1514.1514.1514.1514.150000
'26/09/1414.1514.1514.1514.150000
'26/09/1114.214.1514.1514.15-0.05-0.3501110
'26/09/1014.214.214.214.20000
'26/09/0914.214.214.214.20000
'26/09/0814.314.214.214.2-0.1-0.701110
'26/09/0714.314.314.314.30000
'26/09/0414.314.314.314.30000
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
'26/09/0314.314.314.314.30001110
'26/09/0214.314.314.314.3000010.20
'26/09/0114.314.314.314.30000
'26/08/3114.314.314.314.30000
'26/08/2814.9514.314.314.3-0.65-4.3502120
'26/08/271514.9514.9514.95-0.05-0.3305150
'26/08/2615.1151515-0.1-0.66010250
'26/08/2515.115.115.115.10002120
'26/08/2415.1515.1515.115.1-0.05-0.330.33220.90
'26/08/2115.815.1515.1515.15-0.65-4.110010.10
'26/08/2015.815.815.815.80000
'26/08/1915.815.815.815.80000
'26/08/1815.815.815.815.80000
'26/08/1715.815.815.815.80000
'26/08/1415.815.815.815.80000
'26/08/1315.1515.815.815.8+0.65+4.290010.10
'26/08/1215.1515.1515.1515.150000
'26/08/1115.1515.1515.1515.150000
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
'26/08/1015.1515.1515.1515.150000
'26/08/0715.1515.1515.1515.150000
'26/08/0615.1515.1515.1515.150000
'26/08/0515.1515.8515.1515.15004.62140.250
'26/08/0415.1515.1515.1515.150000
'26/08/0315.1515.1515.1515.150001110
'26/07/3115.3515.1515.1515.15-0.2-1.30130.20
'26/07/3015.3515.3515.3515.350000
'26/07/2915.3515.3515.3515.35000321.50
'26/07/2816.0515.415.3515.35-0.7-4.360.310200
'26/07/2716.0516.0516.0516.050000
'26/07/2416.0516.0516.0516.050000
'26/07/2316.7516.051616.05-0.7-4.180.3933.040
'26/07/2216.716.7516.716.75+0.05+0.30.3741.780
'26/07/2116.116.716.716.7+0.6+3.7300300
'26/07/2016.1516.116.116.1-0.05-0.3102120
'26/07/1716.1516.1516.1516.150000
'26/07/1616.1516.1516.1516.150000
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
'26/07/1516.616.1516.1516.15-0.45-2.710010.010
'26/07/1417.116.616.616.6-0.5-2.9201110
'26/07/1317.117.117.117.10000
'26/07/091717.116.7517.1+0.1+0.592.066230
'26/07/08171717170000
'26/07/07171717170000
'26/07/06171717170000
'26/07/03171717170000
'26/07/02171717170000
'26/07/011717.21717001.182210
'26/06/30171717170000
'26/06/2917.1517.151717-0.15-0.870.87522.50
'26/06/2617.1517.1516.917.15001.4633181.810.010
'26/06/2517.1517.1517.1517.150000
'26/06/2417.1517.1517.1517.150000
'26/06/2317.5517.4517.0517.15-0.4-2.282.28350.60
'26/06/2217.5517.5517.5517.550000
'26/06/1817.5517.5517.5517.550000
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
'26/06/1717.5517.5517.5517.550000
'26/06/1617.6517.5517.5517.55-0.1-0.570230.680
'26/06/1517.317.816.9517.65+0.35+2.024.9131171.830.010
'26/06/1218.0518.0517.317.3-0.75-4.164.16560.760
'26/06/1118.7518.11818.05-0.7-3.730.53861.40
'26/06/1019.319.318.1518.75-0.55-2.855.9613150.860
'26/06/0925.123.819.119.3-5.8-23.118.769401.730.010
'26/06/0825.125.125.125.10000
'26/06/0525.125.125.125.10000
'26/06/0425.125.125.125.10000100
'26/06/0325.125.125.125.10000
'26/06/0225.125.125.125.10000
'26/06/0124.0525.125.125.1+1.05+4.3700100
'26/05/2924.0524.0524.0524.050000
'26/05/2824.124.0524.0524.05-0.05-0.2102120
'26/05/2724.124.124.124.1000010.060
'26/05/2624.124.124.124.10000
'26/05/2524.124.124.124.1000120.50
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
'26/05/2224.124.124.124.10000
'26/05/2125.324.124.124.1-1.2-4.740010.010
'26/05/2025.325.325.325.30000
'26/05/1925.325.325.325.30000
'26/05/1825.325.325.325.30000
'26/05/1525.325.325.325.30000
'26/05/1424.325.325.325.3+1+4.120020.030
'26/05/1324.324.324.324.30000
'26/05/1224.3524.324.324.3-0.05-0.2101110
'26/05/1124.3524.3524.3524.350000
'26/05/0824.3524.3524.3524.350000
'26/05/0724.3524.3524.3524.350000
'26/05/0624.3524.3524.3524.350000
'26/05/0524.3524.3524.3524.350000
'26/05/0424.3524.3524.3524.350000
'26/04/3024.3524.3524.3524.350000
'26/04/2924.624.3524.3524.35-0.25-1.020010.150
'26/04/2824.624.624.624.60000
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
'26/04/2724.624.624.624.60000
'26/04/2424.624.624.624.60000
'26/04/2324.6524.724.624.6-0.05-0.20.41531.730
'26/04/2225.8525.8524.6524.65-1.2-4.644.64340.680
'26/04/2125.8525.8525.8525.85000010.030
'26/04/2025.8525.8525.8525.850000
'26/04/1724.725.8525.825.85+1.15+4.660.2130.180
'26/04/1624.724.724.724.70000
'26/04/1525.324.724.724.7-0.6-2.3701110
'26/04/1425.325.325.325.30000
'26/04/1325.325.325.325.30000
'26/04/1025.325.325.325.3000641.50
'26/04/0925.325.325.325.30000
'26/04/0825.325.325.325.30000
'26/04/0725.325.325.325.30000
'26/04/0225.325.325.325.30002120
'26/04/0125.325.325.325.30000
'26/03/3125.325.325.325.30000
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
'26/03/3025.325.325.325.30000
'26/03/2725.325.325.325.30002210
'26/03/2625.325.325.325.30000
'26/03/252525.325.325.3+0.3+1.201110
'26/03/2425.825.82525-0.8-3.13.1120.510
'26/03/2325.7525.825.0525.8+0.05+0.192.91531.670
'26/03/2025.9525.7525.7525.75-0.2-0.7702210
'26/03/1925.9525.9525.9525.950000
'26/03/1825.9525.9525.9525.95000010.040
'26/03/1725.9525.9525.9525.950001110
'26/03/162625.9525.9525.95-0.05-0.1901110
'26/03/1326.5262626-0.5-1.8901110
'26/03/122726.926.526.5-0.5-1.851.48240.50
'26/03/11272727270000
'26/03/1026.727.32727+0.3+1.121.126320
'26/03/0926.726.726.726.70003310
'26/03/0626.726.726.726.70000
'26/03/0526.726.726.726.70001110
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
'26/03/042726.726.726.7-0.3-1.110010.50
'26/03/03272727270000
'26/03/0226.75272727+0.25+0.9301110
'26/02/2626.526.7526.7526.75+0.25+0.94012430
'26/02/2526.4526.526.426.5+0.05+0.190.38431.470
'26/02/242726.626.4526.45-0.55-2.040.5612430
'26/02/2326.82726.927+0.2+0.750.376230
'26/02/1126.826.826.826.80000
'26/02/1026.826.826.826.800010250
'26/02/09282726.826.8-1.2-4.290.711252.40
'26/02/0626.8282828+1.2+4.480120.50
'26/02/052727.126.826.8-0.2-0.741.1145143.210.010
'26/02/0426.22725.827+0.8+3.054.58131310
'26/02/032928.352626.2-2.8-9.668.137191.930.010
'26/02/0230.229.12929-1.2-3.970.33661.070
'26/01/3030.430.229.0530.2-0.2-0.663.7813111.180
'26/01/2931.6530.453030.4-1.25-3.951.4219111.730.010
'26/01/2829.3531.6529.831.65+2.3+7.846.336341.050.010
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
'26/01/2730.330.326.8529.35-0.95-3.1411.464621.040.020
'26/01/2643.1541.1528.530.3-12.85-29.829.31671361.230.050
'26/01/2343.1543.1514.943.150065.53101781.740.080