≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1480 東盟開發 / K線圖(日)

1480 東盟開發

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
7.57.8-0.3-3.85%1.54%7.87.577.45
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5843.47萬115.27張/筆7.491.07N/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)
03915張/筆7.8+0.01 (+0.13%)

連續漲跌: 連2漲→跌  ( -0.3元 / -3.85%)

財報評分: 最新26分 / 平均31分

新聞及公告

• 東盟開發董事會通過2026年第2季財務報告 (公告訊息 08/11 16:00)

• 東盟開發2026年股東常會重要決議事項。 (公告訊息 06/16 14:31)

1480 東盟開發 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

9/18 交易資料統計

共704日
成交價: 7.5元 (-0.3元/ -3.85%)成交張數: 58張成交金額: 43.5萬元
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704日新低
連2漲→跌
(-0.3元/ -3.85%)
第70高
近12日新高
第106高
近12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
7.5元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年5年10年15年20年今年
01/02
~09/18
起算價7.677.957.9989.19.6810.411.3-----10.05
漲跌價-0.17-0.45-0.49-0.5-1.6-2.18-2.9-3.8------2.55
漲跌幅-2.22%-5.66%-6.13%-6.25%-17.6%-22.5%-27.9%-33.6%------25.4%
振幅4.56%6.29%6.76%6.87%18.7%23.8%30.3%43.8%-----27.9%
成交張數831191394027631,3751.71萬3.4萬-----1.37萬
成交金額62.6萬90.3萬106萬313萬614萬1,192萬1.64億3.52億-----1.29億
週轉率0.02%0.03%0.03%0.1%0.18%0.33%4.1%8.16%-----3.3%

* 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
'26/09/187.87.577.457.5-0.3-3.851.5458115.271.39
'26/09/177.797.87.87.8+0.01+0.1300101.39
'26/09/167.677.797.67.79+0.12+1.562.482583.121.39
'26/09/157.957.677.677.67-0.28-3.5205151.39
'26/09/147.957.957.687.95003.43183.881.39
'26/09/117.957.957.957.950001111.39
'26/09/107.97.957.957.95+0.05+0.630321.51.39
'26/09/097.997.997.867.9-0.09-1.131.631462.351.39
'26/09/087.997.997.997.990001111.39
'26/09/077.997.997.997.99000120.561.39
'26/09/047.97.997.877.99+0.09+1.141.521142.751.39
'26/09/037.957.97.877.9-0.05-0.630.38522.51.39
'26/09/027.957.957.957.950001.39
'26/09/017.957.957.957.950001.39
'26/08/317.9587.957.95000.631025.011.39
'26/08/287.997.957.957.95-0.04-0.50101101.39
'26/08/277.997.997.997.990001.39
'26/08/267.987.997.957.99+0.01+0.130.52036.671.39
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
'26/08/257.987.987.957.98000.381543.751.39
'26/08/247.857.987.857.98+0.13+1.661.664358.61.39
'26/08/217.87.927.87.85+0.05+0.641.5492118.360.011.39
'26/08/2087.97.87.8-0.2-2.51.255778.141.39
'26/08/197.9587.98+0.05+0.631.262154.21.39
'26/08/187.958.17.97.95002.523293.51.39
'26/08/177.917.997.917.95+0.04+0.511.013093.331.39
'26/08/1487.917.917.91-0.09-1.1205151.39
'26/08/138.158.177.988-0.15-1.842.331142.751.39
'26/08/128.158.158.158.150001.39
'26/08/118.158.158.158.150005151.39
'26/08/107.978.158.158.15+0.18+2.2600101.39
'26/08/077.977.977.977.970001.39
'26/08/068.127.977.977.97-0.15-1.8501111.39
'26/08/058.128.128.128.120001.39
'26/08/0488.128.128.12+0.12+1.50522.51.39
'26/08/038.148.037.978-0.14-1.720.7421731.39
'26/07/318.148.148.148.140001.39
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
'26/07/308.148.148.148.140001.39
'26/07/2988.147.988.14+0.14+1.7524221.39
'26/07/288.38.488-0.3-3.614.822773.861.39
'26/07/278.388.38.38.3-0.08-0.9501111.39
'26/07/248.158.388.388.38+0.23+2.8205151.39
'26/07/238.358.388.138.15-0.2-2.42.9915101.511.39
'26/07/228.28.358.288.35+0.15+1.830.852538.331.39
'26/07/218.268.28.178.2-0.06-0.730.3616441.39
'26/07/208.58.358.28.26-0.24-2.821.761753.41.39
'26/07/178.838.68.58.5-0.33-3.741.133183.881.39
'26/07/168.838.838.838.830001.39
'26/07/158.838.838.838.830001.39
'26/07/148.838.838.838.830001.39
'26/07/138.838.838.838.830001.39
'26/07/098.658.838.838.83+0.18+2.0801111.39
'26/07/088.658.658.658.650001.39
'26/07/078.88.818.68.65-0.15-1.72.393484.251.39
'26/07/0698.998.88.8-0.2-2.222.111491.561.39
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
'26/07/0399990002121.39
'26/07/029.019.0199-0.01-0.110.111033.331.39
'26/07/019.019.019.019.010001.39
'26/06/309.019.019.019.01000010.111.39
'26/06/299.019.019.019.010001.39
'26/06/269.019.019.019.010001.39
'26/06/259.019.019.019.010002211.39
'26/06/249.159.019.019.01-0.14-1.530120.551.39
'26/06/239.19.159.159.15+0.05+0.550010.331.39
'26/06/229.19.159.089.1000.7725551.39
'26/06/189.19.19.19.1000522.51.39
'26/06/179.19.19.19.10001.39
'26/06/169.159.19.19.1-0.05-0.550120.531.39
'26/06/159.419.159.19.15-0.26-2.760.53851.611.39
'26/06/129.19.419.419.41+0.31+3.4100101.39
'26/06/119.369.49.19.1-0.26-2.783.211452.81.39
'26/06/109.369.369.369.360001.39
'26/06/099.369.368.989.36004.06431.331.39
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
'26/06/089.369.369.369.360001.39
'26/06/059.369.369.369.360001.39
'26/06/0499.369.369.36+0.36+400101.39
'26/06/039.19.138.959-0.1-1.11.981343.251.39
'26/06/029.149.149.19.1-0.04-0.440.448241.39
'26/06/019.39.49.19.14-0.16-1.723.231653.241.39
'26/05/299.389.399.3-0.08-0.853.22354.61.39
'26/05/289.19.389.049.38+0.28+3.083.740201.39
'26/05/279.359.19.069.1-0.25-2.670.431042.51.39
'26/05/269.39.359.069.35+0.05+0.543.120201.39
'26/05/259.359.359.129.3-0.05-0.532.461152.21.39
'26/05/229.39.359.39.35+0.05+0.540.54522.51.39
'26/05/219.129.39.39.3+0.18+1.9700101.39
'26/05/209.129.129.129.120003131.39
'26/05/199.129.129.129.120001111.39
'26/05/189.129.129.129.120000101.39
'26/05/159.159.459.129.12-0.03-0.333.61321.51.39
'26/05/149.459.459.19.15-0.3-3.173.712621.39
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
'26/05/139.159.459.159.45+0.3+3.283.28230.671.39
'26/05/129.459.159.159.15-0.3-3.170732.331.39
'26/05/119.39.459.459.45+0.15+1.6100201.39
'26/05/089.459.459.29.3-0.15-1.592.652692.831.39
'26/05/079.349.459.349.45+0.11+1.181.18531.671.39
'26/05/069.369.459.349.34-0.02-0.211.182211.39
'26/05/059.059.369.39.36+0.31+3.430.6615351.39
'26/05/049.599.39.059.05-0.54-5.632.613684.51.39
'26/04/309.699.599.49.59-0.1-1.031.9618631.39
'26/04/299.59.699.699.69+0.19+202211.39
'26/04/289.69.79.59.5-0.1-1.042.0846123.831.39
'26/04/279.59.649.69.6+0.1+1.050.4234162.121.39
'26/04/249.319.59.499.5+0.19+2.040.11531.71.39
'26/04/239.559.599.319.31-0.24-2.512.93851.671.39
'26/04/229.659.659.59.55-0.1-1.041.5533122.751.39
'26/04/219.759.759.69.65-0.1-1.031.5434162.141.39
'26/04/209.69.759.69.75+0.15+1.561.5655153.650.011.39
'26/04/179.619.659.69.6-0.01-0.10.522063.331.39
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
'26/04/169.619.619.619.610001.39
'26/04/159.699.619.619.61-0.08-0.8305151.39
'26/04/149.699.699.699.69000522.531.39
'26/04/139.699.699.699.690001.39
'26/04/109.79.699.699.69-0.01-0.10632.051.39
'26/04/099.79.79.79.70001.39
'26/04/089.639.79.649.7+0.07+0.730.621252.381.39
'26/04/079.629.639.639.63+0.01+0.101443.51.39
'26/04/029.619.629.629.62+0.01+0.10202101.39
'26/04/019.619.619.619.61000732.331.39
'26/03/319.619.619.619.610001111.39
'26/03/309.69.619.619.61+0.01+0.1010251.39
'26/03/279.599.69.599.6+0.01+0.10.110251.39
'26/03/269.599.599.599.590009331.39
'26/03/259.599.599.599.590001.39
'26/03/249.69.69.49.59-0.01-0.12.082072.861.39
'26/03/239.689.689.69.6-0.08-0.830.83732.341.39
'26/03/209.789.79.69.68-0.1-1.021.022173.011.39
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
'26/03/199.69.789.379.78+0.18+1.884.27632.031.39
'26/03/189.29.69.429.6+0.4+4.351.962473.441.39
'26/03/179.059.28.669.2+0.15+1.665.9721731.39
'26/03/169.039.29.059.05+0.02+0.221.661882.311.39
'26/03/139.059.038.659.03-0.02-0.224.22154.211.39
'26/03/1299.059.049.05+0.05+0.560.11741.781.39
'26/03/118.9398.659+0.07+0.783.922564.21.39
'26/03/108.938.938.938.930001.39
'26/03/09998.938.93-0.07-0.780.7820451.39
'26/03/069.49.0599-0.4-4.260.534066.671.39
'26/03/059.49.49.49.40001111.39
'26/03/049.59.48.969.4-0.1-1.054.632893.131.39
'26/03/039.459.59.319.5+0.05+0.532.0126102.551.39
'26/03/029.559.69.459.45-0.1-1.051.5718101.751.39
'26/02/269.99.559.59.55-0.35-3.540.512683.191.39
'26/02/259.959.959.99.9-0.05-0.50.51133.671.39
'26/02/249.959.959.959.950001.39
'26/02/239.949.959.519.95+0.01+0.14.43120.511.39
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
'26/02/119.899.949.59.94+0.05+0.514.452263.671.39
'26/02/109.899.899.899.890001.39
'26/02/099.899.899.899.890002121.39
'26/02/069.559.899.899.89+0.34+3.5601111.39
'26/02/059.519.79.59.55+0.04+0.422.12783.3900-9.12-9.121.39
'26/02/049.99.69.469.51-0.39-3.941.4111,6101,1949.721.1+5,7600-55+5,7051.39
'26/02/039.89.99.659.9+0.1+1.022.5579223.60.0100-20-200
'26/02/0210.259.999.89.8-0.45-4.391.8535122.9200-18-180
'26/01/3010.0510.259.9510.25+0.2+1.992.9971193.740.010
'26/01/2910.0510.059.6510.05003.9852173.060.010
'26/01/289.8510.0510.0510.05+0.2+2.0301110
'26/01/2710.0510.059.89.85-0.2-1.992.492273.140
'26/01/2610.0510.059.810.05002.4910250
'26/01/2310.0510.0510.0510.05000522.50
'26/01/229.810.19.7810.05+0.25+2.553.2738103.80
'26/01/219.89.89.89.80000
'26/01/2010.19.89.759.8-0.3-2.970.51543.750
'26/01/1910.0510.110.110.1+0.05+0.50321.50
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
'26/01/1610.0510.0510.0510.050000
'26/01/1510.0510.0510.0510.050000
'26/01/1410.0510.0510.0510.050000
'26/01/139.810.1510.0510.05+0.25+2.551.022210
'26/01/129.859.859.89.8-0.05-0.510.511944.750
'26/01/099.859.859.859.850000
'26/01/0810.29.859.89.85-0.35-3.430.4910250
'26/01/079.810.29.810.2+0.4+4.084.082210
'26/01/0610.29.989.89.8-0.4-3.921.766320
'26/01/0510.210.210.210.20000
'26/01/0210.0510.210.210.2+0.15+1.4901110
'25/12/3110.1510.151010.05-0.1-0.991.482063.330
'25/12/3010.1510.1510.1510.150002210
'25/12/2910.1510.1510.1510.150004410
'25/12/2610.510.1510.1510.15-0.35-3.3305150
'25/12/2410.510.510.510.50000
'25/12/2310.510.510.510.50000
'25/12/2210.1510.5510.510.5+0.35+3.450.4990233.910.010
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
'25/12/1910.3510.5510.1510.15-0.2-1.933.8699214.710.010
'25/12/1810.210.5510.310.35+0.15+1.472.451002050.010
'25/12/1710.210.5510.1510.2003.92148344.350.020
'25/12/1610.510.210.110.2-0.3-2.860.95551150.010
'25/12/1510.210.510.510.5+0.3+2.9401110
'25/12/1210.5510.5510.1510.2-0.35-3.323.794185.120
'25/12/1110.410.5510.510.55+0.15+1.440.4820450
'25/12/1010.410.410.410.40000
'25/12/0910.4510.5510.410.4-0.05-0.481.44551150.010
'25/12/0810.5510.5510.1510.45-0.1-0.953.7974126.170.010
'25/12/0510.5510.5510.5510.550000
'25/12/0410.4510.5510.5510.55+0.1+0.9601110
'25/12/0310.4510.4510.4510.450000
'25/12/0210.510.4510.4510.45-0.05-0.4805150
'25/12/0110.4510.5510.510.5+0.05+0.480.48501050.010
'25/11/2810.5510.5510.4510.45-0.1-0.950.95651350.010
'25/11/2710.510.5510.510.55+0.05+0.480.4855143.930.010
'25/11/2610.210.5510.510.5+0.3+2.940.4960134.620.010
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
'25/11/2510.4510.5510.1510.2-0.25-2.393.83160305.330.020
'25/11/2410.210.5510.1510.45+0.25+2.453.92187316.030.020
'25/11/2110.210.510.1510.2003.43189537.80.020
'25/11/2010.210.210.210.20000
'25/11/1910.1510.610.210.2+0.05+0.493.9488175.180.010
'25/11/1810.1510.5510.110.15004.43205405.120.020
'25/11/1710.1510.1510.1510.150000
'25/11/1410.210.5510.0510.15-0.05-0.494.9115254.60.010
'25/11/1310.510.210.1510.2-0.3-2.860.483584.380
'25/11/1210.1510.5510.110.5+0.35+3.454.4391214.330.010
'25/11/1110.210.4510.0510.15-0.05-0.493.923074.290
'25/11/1010.510.310.1510.2-0.3-2.861.4341104.10
'25/11/0710.210.5510.310.5+0.3+2.942.4590194.740.010
'25/11/0610.210.5510.110.2004.41185414.510.020
'25/11/0510.4510.5510.110.2-0.25-2.394.31114303.80.010
'25/11/0410.1510.5510.1510.45+0.3+2.963.9459144.210.010
'25/11/0310.5510.210.1510.15-0.4-3.790.4712340
'25/10/3110.5510.5510.1510.55003.793310
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
'25/10/3010.510.5510.210.55+0.05+0.483.33541.30
'25/10/2910.110.5510.110.5+0.4+3.964.4666183.670.010
'25/10/2810.1510.5510.110.1-0.05-0.494.4379233.440.010
'25/10/2710.4510.1510.1510.15-0.3-2.8702210
'25/10/2310.4510.5510.1510.45003.8341104.10
'25/10/2210.4510.4510.1510.45002.87541.250
'25/10/2110.510.510.1510.45-0.05-0.483.3319101.90
'25/10/2010.410.510.1510.5+0.1+0.963.37321.50
'25/10/1710.510.5510.210.4-0.1-0.953.331352.60
'25/10/1610.5510.510.510.5-0.05-0.470120.50
'25/10/1510.510.5510.410.55+0.05+0.481.4353124.420.010
'25/10/1410.4510.5510.110.5+0.05+0.484.3176213.620.010
'25/10/1310.210.510.110.45+0.25+2.453.9216111.450
'25/10/0910.210.5510.1510.2003.926610
'25/10/0810.510.5510.110.2-0.3-2.864.2970223.180.010
'25/10/0710.510.510.110.5003.8139103.90
'25/10/0310.310.510.510.5+0.2+1.9401110
'25/10/0210.5510.610.2510.3-0.25-2.373.32141304.70.010
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
'25/10/019.910.551010.55+0.65+6.575.56103293.550.010
'25/09/309.9510.49.99.9-0.05-0.55.0316440
'25/09/2610.059.959.959.95-0.1-102210
'25/09/2510.2510.19.9510.05-0.2-1.951.466610
'25/09/241010.259.9510.25+0.25+2.53541.250
'25/09/2310.2101010-0.2-1.960321.50
'25/09/2210.3510.210.210.2-0.15-1.450522.50
'25/09/1910.410.510.3510.35-0.05-0.481.446230