≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7907 錸恩帕斯 / K線圖(日)

7907 錸恩帕斯

日期: 10/01
成交價昨收漲跌價漲跌幅振幅開盤最高最低
225221.5+3.5+1.58%2.26%221.5226221
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
32707.2萬39816股/筆222.25.6N/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)
36800.9萬59607張/筆223.8-4.5 (-1.99%)

連續漲跌: 首日上漲  ( +3.5元 / +1.58%)

財報評分: 最新68分 / 平均68分

新聞及公告

• 依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第二款至第四款規定辦理公告 (公告訊息 08/12 20:15)

• 錸恩帕斯依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第一款之規定公告 (公告訊息 08/12 19:10)

• 錸恩帕斯新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款之規定標準 (公告訊息 08/12 17:53)

• 錸恩帕斯資金貸與達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第二款之規定 (公告訊息 08/12 17:52)

• 錸恩帕斯董事會決議買回庫藏股事宜 (公告訊息 08/12 16:42)

• 錸恩帕斯董事會通過2026年第2季合併財務報告 (公告訊息 08/12 16:42)

• 錸恩帕斯新任公司治理主管 (公告訊息 08/12 16:41)

7907 錸恩帕斯 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

10/1 交易資料統計

共112日
成交價: 225元 (+3.5元/ +1.58%)成交張數: 31.8張成交金額: 707萬元
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38低
近2日新高
首日上漲
(+3.5元/ +1.58%)
第55高
近2日新低
第58高
近2日新低

* 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
225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1年2年3年5年10年15年20年今年
04/22
~10/01
起算價221230230.5242235--------409.5
漲跌價+4-5-5.5-17-10---------184.5
漲跌幅+1.81%-2.17%-2.39%-7.02%-4.26%---------45.1%
振幅3.39%3.91%5.21%11.2%29.4%--------79.9%
成交張數93.22664417941,871--------6,588
成交金額2,075萬5,912萬9,826萬1.79億4.12億--------19.1億
週轉率0.24%0.68%1.12%2.02%4.75%--------16.7%

* 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
'26/10/01221.5226221225+3.5+1.582.2632390.820.07-0.2200-0.220
'26/09/30226226221221.5-4.5-1.992.2136590.610.080
'26/09/29221228220.5226+5+2.263.3926320.80.06-0.0800-0.080
'26/09/24224225221221-3-1.341.7978591.320.17-0.9100-0.910
'26/09/23230229220224-6-2.613.9195791.20.210
'26/09/22228.5231.5221230+1.5+0.664.664381.690.140
'26/09/21229229221228.5-0.5-0.223.4952311.670.110
'26/09/18229230222229003.4911230.490.030
'26/09/17231231221229-2-0.874.3320240.830.05-0.6600-0.660
'26/09/16230.5232221231+0.5+0.224.7728370.760.060.01
'26/09/15229.5231222.5230.5+1+0.443.715141.070.030.01
'26/09/14229.5231221229.5004.3629191.530.060.01
'26/09/11224235219229.5+5.5+2.467.1486581.490.190.01
'26/09/10224238224224006.255140.330.010.01
'26/09/09226.5235224224-2.5-1.14.8625350.70.06-0.7600-0.760.01
'26/09/08227230220.5226.5-0.5-0.224.1931271.160.07+0.9500+0.950.01
'26/09/07230230220227-3-1.34.3566710.930.150
'26/09/04238239.5229230-8-3.364.4132390.810.070
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
'26/09/03246246232238-8-3.255.6920430.470.05-1.6900-1.690
'26/09/02242246231246+4+1.656.245630.710.11+3.1500+3.150.01
'26/09/01247.5248.5231242-5.5-2.227.0732670.480.080
'26/08/31245252239247.5+2.5+1.025.31521100.470.13+0.100+0.10
'26/08/28231.5245228.5245+13.5+5.837.13441040.420.1+0.400+0.40
'26/08/27226.5233.5224231.5+5+2.214.1939680.570.090
'26/08/26220.5227216226.5+6+2.724.9941580.710.09-200-20
'26/08/25216.5220.5205220.5+4+1.857.1636351.040.080.01
'26/08/24218218.5210216.5-1.5-0.693.977900.850.16+000+00.01
'26/08/21217221211218+1+0.464.6142600.70.090.01
'26/08/20208217199217+9+4.338.6534600.560.07+200+20.01
'26/08/19206209.5205208+2+0.972.1863700.910.130
'26/08/18211211204206-5-2.373.3263670.940.130
'26/08/17213213204211-2-0.944.2325440.570.050
'26/08/14210.5213205213+2.5+1.193.824550.440.050
'26/08/13203211.5203.5210.5+7.5+3.693.9413450.290.030
'26/08/12202205200203+1+0.52.485160.320.010
'26/08/11209.5209.5200202-7.5-3.584.5312400.310.020
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
'26/08/10207209.5199.5209.5+2.5+1.214.839260.360.020
'26/08/07203210199.5207+4+1.975.1717460.380.040
'26/08/06209206198.5203-6-2.873.598410.190.020
'26/08/05204209199.5209+5+2.454.6621460.460.040
'26/08/04204204199204002.451250.060
'26/08/03199.5204194.5204+4.5+2.264.7616470.350.030
'26/07/31194200194199.5+5.5+2.843.093200.130.010
'26/07/30199199.5183194-5-2.518.2932520.610.060
'26/07/29200201194.5199-1-0.53.2516340.470.030
'26/07/28203200190200-3-1.484.9315470.320.030
'26/07/27199205.5202203+4+2.011.764140.310.010
'26/07/24204203.5191199-5-2.456.1312290.410.020
'26/07/23205.5206189.5204-1.5-0.738.0324510.470.050
'26/07/22207211200205.5-1.5-0.725.3115270.540.030
'26/07/21207207.5201207003.1410250.410.020
'26/07/20210211199207-3-1.435.7112710.180.030
'26/07/17215214201210-5-2.336.0538700.540.080
'26/07/16212218208.5215+3+1.424.484320.110.010
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
'26/07/15210215207212+2+0.953.819130.670.020
'26/07/14224221201210-14-6.258.9321760.270.040
'26/07/13231231200224-7-3.0313.4611070.570.140
'26/07/09233.5234222.5231-2.5-1.074.9325860.290.060
'26/07/08232234.5221233.5+1.5+0.655.8211650.170.03-100-10
'26/07/07233235220232-1-0.436.4441820.50.090
'26/07/06239241227.5233-6-2.515.6517690.250.04-0.0400-0.040
'26/07/03235244226239+4+1.77.6632860.380.08-100-10
'26/07/02235235223235005.1112610.190.030.01
'26/07/01229.5235227.5235+5.5+2.43.272480.050.010.01
'26/06/30235235228229.5-5.5-2.342.9811210.520.030.01
'26/06/29228236221235+7+3.076.5823460.50.050.01
'26/06/26233235225228-5-2.154.2911160.670.02+200+20.01
'26/06/25228234225233+5+2.193.9513390.320.030
'26/06/24237236225228-9-3.84.6417370.460.04-100-10
'26/06/23241241228.5237-4-1.665.196290.20.010
'26/06/22241242230241004.989400.240.020
'26/06/18234245.5230241+7+2.996.6252491.060.120
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
'26/06/17230242230234+4+1.745.2217470.370.040
'26/06/16242242228230-12-4.965.7938890.420.090
'26/06/15236246232.5242+6+2.545.7212310.390.030
'26/06/12243245230236-7-2.886.1746870.530.110
'26/06/11250251232243-7-2.87.637750.50.090
'26/06/10250256245250004.440690.570.10
'26/06/09243255241.5250+7+2.885.568440.180.020
'26/06/08257256236243-14-5.457.7829720.410.070
'26/06/05249.5260.5245257+7.5+3.016.2123590.390.060
'26/06/04257.5258.5244.5249.5-8-3.115.44381060.360.1-1.2100-1.210
'26/06/03259261250257.5-1.5-0.584.2513600.220.030.01
'26/06/02265.5264248.5259-6.5-2.455.84481290.370.120.01
'26/06/01267.5271257265.5-2-0.755.23491090.450.130.01
'26/05/29271272259267.5-3.5-1.294.821830.250.05-0.200-0.20.01
'26/05/28271277259271006.6430830.360.080.01
'26/05/27266.5280260271+4.5+1.697.5441180.380.120.01
'26/05/26285288264.5266.5-18.5-6.498.25361670.210.10.01
'26/05/25286.5291267285-1.5-0.528.38551700.330.160.01
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
'26/05/22290299.5282.5286.5-3.5-1.215.8623680.330.07+0.9100+0.910.01
'26/05/21283295277290+7+2.476.3636610.590.10
'26/05/20282.5288.5275283+0.5+0.184.7850890.560.140
'26/05/19294.5293276282.5-12-4.075.77951690.560.270
'26/05/18301300.5287294.5-6.5-2.164.49431030.420.130
'26/05/15297303.5286.5301+4+1.355.72581540.370.170
'26/05/14297301289297004.0432860.370.090
'26/05/13292312.5285.5297+5+1.719.25541090.50.160
'26/05/12298299286.5292-6-2.014.19401200.340.120
'26/05/11318318285298-20-6.2910.41132770.410.34-0.0500-0.050
'26/05/08298341295318+20+6.7115.42234840.460.72+0.0500+0.050
'26/05/07290300285298+8+2.765.17641930.330.190
'26/05/06304313.5281.5290-14-4.6110.51513080.490.450
'26/05/05271.5311264304+32.5+1217.32324530.510.670
'26/05/04274284260.5271.5-2.5-0.918.581012480.410.270
'26/04/30290294261274-16-5.5211.42104640.450.570
'26/04/29313315.5280290-23-7.3511.32304430.520.680
'26/04/28306.5321300313+6.5+2.126.851053160.330.330
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
'26/04/27310320285.5306.5-3.5-1.1311.13145550.570.940
'26/04/24378389.5296310-68-1824.73698280.451.21+100+10
'26/04/23409.5415323378-31.5-7.6922.54458790.511.67+0.0400+0.040
'26/04/22409.5510238409.50066.49901,7200.583.86+0.500+0.50