≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1594 日高 / K線圖(日)

1594 日高

日期: 09/16
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.057.89+0.16+2.03%4.44%7.898.057.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
17,7162501股/筆7.70.74N/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)
5139.03萬172.98張/筆7.7+0.1 (+1.28%)

連續漲跌: 連2漲  ( +0.26元 / +3.34%)

財報評分: 最新36分 / 平均36分

新聞及公告

• 日高選任第七屆薪資報酬委員會 (公告訊息 08/10 14:16)

• 日高董事會通過2026年度第二季財務報告 (公告訊息 08/10 14:15)

• 日高因配合會計師事務所內部職務調整更換簽證會計師 (公告訊息 08/10 14:13)

• 日高第六屆薪資報酬委員會任期屆滿 (公告訊息 06/23 14:38)

• 日高選任第四屆審計委員會 (公告訊息 06/23 14:38)

• 日高董事會改選董事長 (公告訊息 06/23 14:38)

• 2026年股東常會通過解除日高新任董事競業禁止限制案 (公告訊息 06/23 14:38)

• 日高2026年股東常會全面改選董事(含獨立董事) (公告訊息 06/23 14:37)

• 日高2026年股東常會重要決議事項 (公告訊息 06/23 14:33)

1594 日高 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

9/16 交易資料統計

共3,902日
成交價: 8.05元 (+0.16元/ +2.03%)成交張數: 1張成交金額: 7,716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421低
近5日新高
連2漲
(+0.26元/ +3.34%)
第1428高
近3日新低
第1618高
近3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
8.05元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年
'11/09/19
~09/16
20年今年
01/02
~09/16
起算價7.798.088.188.2888.019.089.371310.7120.5-7.55
漲跌價+0.26-0.03-0.05+0.05-0.23+0.05+0.04-1.03-1.32-4.95-2.66-12.45-+0.5
漲跌幅+3.34%-0.37%-0.62%+0.63%-2.78%+0.63%+0.5%-11.3%-14.1%-38.1%-24.8%-60.7%-+6.62%
振幅7.57%7.3%8.02%8.63%29.7%127%135%119%115%83.2%158%126%-143%
成交張數69.770.71011881,3211.46萬1.57萬1.74萬2.14萬2.82萬3.93萬4.24萬-1.55萬
成交金額53.8萬54.6萬79萬147萬1,090萬1.75億1.84億1.97億2.36億3.2億4.42億4.98億-1.82億
週轉率0.21%0.21%0.3%0.57%3.98%44.1%47.4%52.3%64.3%84.8%118%128%-46.8%

* 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
'26/09/167.898.057.78.05+0.16+2.034.44120.51.16
'26/09/157.797.937.467.89+0.1+1.286.0351172.981.16
'26/09/147.797.877.517.79004.6218631.16
'26/09/117.797.797.797.790001.16
'26/09/108.087.797.797.79-0.29-3.590120.51.16
'26/09/098.058.117.718.08+0.03+0.374.971891.951.16
'26/09/088.058.087.688.05004.97751.41.16
'26/09/078.058.058.058.050001.16
'26/09/047.898.058.058.05+0.16+2.0300101.16
'26/09/038.187.897.89-0.21-2.591.36651.21.16
'26/09/028.18.18.18.10001.16
'26/09/018.158.17.758.1-0.05-0.614.29350.621.16
'26/08/317.958.157.758.15+0.2+2.525.03120.51.16
'26/08/28887.727.95-0.05-0.623.526112.381.16
'26/08/277.9987.78+0.01+0.133.752211.16
'26/08/268.078.087.687.99-0.08-0.994.9614101.431.16
'26/08/257.78.077.758.07+0.37+4.814.16331.021.16
'26/08/248.097.77.77.7-0.39-4.8201111.16
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
'26/08/218.098.097.78.09004.82120.51.16
'26/08/2088.098.098.09+0.09+1.1200101.16
'26/08/197.718.057.658+0.29+3.765.1928122.291.16
'26/08/1888.17.77.71-0.29-3.625851.61.16
'26/08/178.187.78-0.1-1.233.7020.031.16
'26/08/148.18.17.78.1004.94340.771.16
'26/08/138.18.17.78.1004.943311.16
'26/08/128.18.18.18.10001.16
'26/08/117.838.18.18.1+0.27+3.4500101.16
'26/08/107.887.837.83+0.03+0.382.184221.16
'26/08/078.17.887.797.8-0.3-3.71.112163.51.16
'26/08/068.18.18.18.10001.16
'26/08/0588.17.858.1+0.1+1.253.1217121.441.16
'26/08/0488880002121.16
'26/08/0388880000101.16
'26/07/31887.68005340.751.16
'26/07/308.187.618-0.1-1.234.81020.091.16
'26/07/298.18.17.78.1004.94470.571.16
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
'26/07/288.28.27.858.1-0.1-1.224.27942.251.16
'26/07/278.298.27.938.2-0.09-1.093.261042.51.16
'26/07/248.318.297.888.29-0.02-0.244.9310521.16
'26/07/238.318.318.318.310000101.16
'26/07/2288.317.968.31+0.31+3.884.380201.16
'26/07/218.058.057.658-0.05-0.624.9718111.661.16
'26/07/208.38.27.438.05-0.25-3.019.2855262.11.16
'26/07/178.298.78.178.3+0.01+0.126.3934162.121.16
'26/07/168.718.38.298.29-0.42-4.820.11651.21.16
'26/07/158.368.718.018.71+0.35+4.198.3752242.171.16
'26/07/148.368.367.978.36004.67350.631.16
'26/07/138.318.3688.36+0.05+0.64.331191.221.16
'26/07/098.058.317.728.31+0.26+3.237.331691.781.16
'26/07/088.088.057.778.05-0.03-0.373.47350.61.16
'26/07/078.558.57.758.08-0.47-5.58.7732211.51.16
'26/07/0688.627.838.55+0.55+6.889.8793342.740.011.16
'26/07/038.18.157.78-0.1-1.235.5660242.51.16
'26/07/028.168.257.88.1-0.06-0.745.5135191.821.16
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
'26/07/018.18.167.758.16+0.06+0.745.0669342.030.011.16
'26/06/308.18.17.78.1004.9445241.881.16
'26/06/298.188.177.88.1-0.08-0.984.52570.741.16
'26/06/268.398.397.798.18-0.21-2.57.1526151.741.16
'26/06/259.59.58.028.39-1.11-11.715.6128711.810.011.16
'26/06/248.89.898.559.5+0.7+7.9515.2155811.920.011.16
'26/06/238.899.48.68.8-0.09-1.01978481.630.011.16
'26/06/228.218.897.98.89+0.68+8.2812.136331.081.16
'26/06/188.288.217.628.21-0.07-0.857.1386471.830.01-500-51.16
'26/06/178.898.898.048.28-0.61-6.869.5657291.96-700-71.18
'26/06/168.898.898.458.89004.959140.681.2
'26/06/158.6898.558.89+0.21+2.425.1822211.061.2
'26/06/129.129.158.278.68-0.44-4.829.6565431.50.011.2
'26/06/119.479.519.039.12-0.35-3.75.0732152.1-200-21.2
'26/06/108.759.478.749.47+0.72+8.238.3415121.251.2
'26/06/099.579.578.758.75-0.82-8.578.5750361.39-400-41.2
'26/06/0810.1109.119.57-0.53-5.258.8162321.950.01-500-51.21
'26/06/051010.59.610.1+0.1+1923211.07-300-31.23
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
'26/06/041010.79.810009129651.980.01+2100+211.24
'26/06/039.61109.1310+0.39+4.069.0553371.430.01+100+11.18
'26/06/029.579.619.139.61+0.04+0.425.0212150.831.17
'26/06/019.579.579.049.57005.546140.441.17
'26/05/299.489.578.939.57+0.09+0.956.7557301.890.01-100-11.17
'26/05/2810.0510.18.859.48-0.57-5.6712.498521.880.01-400-41.18
'26/05/2710.910.69.410.05-0.85-7.811136831.640.01+200+21.19
'26/05/2611.0511.9510.410.9-0.15-1.36141931161.660.02-1300-131.18
'26/05/259.5611.558.8111.05+1.49+15.628.72451311.870.03+2000+201.22
'26/05/229.79.569.089.56-0.14-1.444.9581352.320.011.16
'26/05/2110109.359.7-0.3-36.567361.860.011.16
'26/05/2010.1510.29.5510-0.15-1.486.427280.97-300-31.16
'26/05/1910.110.659.6910.15+0.05+0.59.537301.24-800-81.17
'26/05/1810.410.59.510.1-0.3-2.889.6245251.78-700-71.19
'26/05/1511.111.19.810.4-0.7-6.3111.777501.540.01-700-71.21
'26/05/1410.611.1510.511.1+0.5+4.726.1399651.520.01+2000+201.24
'26/05/1310.2119.510.6+0.4+3.9214.71671181.420.02-100-11.18
'26/05/1210.510.69.9510.2-0.3-2.866.1971511.390.01-900-91.18
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
'26/05/1111.111.451010.5-0.6-5.4113.11801101.630.02+800+81.21
'26/05/0811.2511.5510.611.1-0.15-1.338.4489661.340.01+700+71.18
'26/05/0710.5511.510.711.25+0.7+6.647.58187961.950.021.16
'26/05/0611.211.910.510.55-0.65-5.812.5176991.780.021.16
'26/05/0512.312.410.9511.2-1.1-8.9411.84381822.410.05-500-51.16
'26/05/0412.2513.3511.7512.3+0.05+0.4113.12771591.740.03+300+31.18
'26/04/301312.911.512.25-0.75-5.7710.82221331.670.03-100-11.17
'26/04/2912.813.611.0513+0.2+1.5619.94632541.820.051.17
'26/04/2813.6513.710.912.8-0.85-6.2320.55043231.560.06+100+11.17
'26/04/2714.716.810.8513.65-1.05-7.1440.51,4326882.080.2-200-21.17
'26/04/2410.4515.659.9514.7+4.25+40.754.51,5647312.140.22+100+11.17
'26/04/2311.8513.359.4210.45-1.4-11.833.24942571.920.05+300+31.17
'26/04/2213.9514.4511.611.85-2.1-15.120.48364471.870.1-400-41.16
'26/04/2115.717.311.413.95-1.75-11.137.61,5436972.210.22+400+41.17
'26/04/2010.25169.515.7+5.45+53.263.42,0018912.250.271.16
'26/04/178.3310.6810.25+1.92+2331.24752661.780.051.16
'26/04/168.118.387.518.33+0.22+2.7110.7135562.40.011.16
'26/04/157.58.427.438.11+0.61+8.1313.281382.120.011.16
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
'26/04/147.467.57.467.5+0.04+0.540.5410251.16
'26/04/137.427.617.427.46+0.04+0.542.5678213.690.011.16
'26/04/107.67.467.427.42-0.18-2.370.531744.251.16
'26/04/097.787.67.427.6-0.18-2.312.3126131.971.16
'26/04/087.447.787.187.78+0.34+4.578.062163.511.16
'26/04/077.47.457.427.44+0.04+0.540.412154.21.16
'26/04/027.47.787.47.4005.1458163.621.16
'26/04/017.77.47.357.4-0.3-3.90.651882.261.16
'26/03/317.87.77.77.7-0.1-1.28010251.16
'26/03/307.87.87.87.80001.16
'26/03/277.87.87.87.80001.16
'26/03/267.87.87.87.80001.16
'26/03/257.87.87.87.80001.16
'26/03/247.87.87.87.80001.16
'26/03/237.97.97.87.8-0.1-1.271.272063.341.16
'26/03/207.987.87.9002.53541.361.16
'26/03/19887.67.9-0.1-1.2551481.731.16
'26/03/187.8587.68+0.15+1.915.119141.391.16
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
'26/03/178.367.967.67.85-0.51-6.14.312692.871.16
'26/03/168.368.368.368.360001.16
'26/03/137.98.367.78.36+0.46+5.828.351562.521.16
'26/03/127.967.97.97.9-0.06-0.75010251.16
'26/03/117.957.967.957.96+0.01+0.130.1310251.16
'26/03/107.957.957.957.950001.16
'26/03/097.787.957.957.95+0.17+2.1902121.16
'26/03/067.787.787.787.780001.16
'26/03/058.528.27.787.78-0.74-8.694.9324102.351.16
'26/03/048.468.527.78.52+0.06+0.719.6951114.641.16
'26/03/038.468.468.468.460001.16
'26/03/028.058.468.058.46+0.41+5.095.09150.21.16
'26/02/268.058.058.058.05000010.011.16
'26/02/258.058.058.058.050001.16
'26/02/248.478.058.058.05-0.42-4.960240.51.16
'26/02/238.478.478.478.470001.16
'26/02/118.478.478.478.470001.16
'26/02/108.478.478.478.470001.16
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
'26/02/098.478.478.478.470001.16
'26/02/068.478.478.478.470001.16
'26/02/058.478.478.478.470001.16
'26/02/048.478.478.478.470001.16
'26/02/038.478.478.478.470001.16
'26/02/028.388.478.478.47+0.09+1.0700101.16
'26/01/308.318.388.258.38+0.07+0.841.5667106.70.011.16
'26/01/299.48.998.318.31-1.09-11.67.231572.141.16
'26/01/288.99.7899.4+0.5+5.628.7668282.450.011.16
'26/01/2799.038.748.9-0.1-1.113.2227122.251.16
'26/01/268.789.058.789+0.22+2.513.0836113.271.16
'26/01/238.849.278.788.78-0.06-0.685.5433122.741.16
'26/01/228.848.848.848.840001.16
'26/01/218.88.848.848.84+0.04+0.4500101.16
'26/01/208.58.88.48.8+0.3+3.534.71321.561.16
'26/01/198.848.58.418.5-0.34-3.851.02421.751.16
'26/01/168.848.848.848.840001.16
'26/01/158.848.848.848.840001.16
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
'26/01/148.58.848.468.84+0.34+44.471161.871.16
'26/01/138.88.578.158.5-0.3-3.414.772373.291.16
'26/01/129.049.38.88.8-0.24-2.655.5327931.16
'26/01/097.65108.029.04+1.39+18.225.9108631.710.011.16
'26/01/086.937.656.957.65+0.72+10.410.191392.340.011.16
'26/01/076.826.936.486.93+0.11+1.616.677233.360.011.16
'26/01/067.77.426.56.82-0.88-11.411.9135522.60.011.16
'26/01/057.77.77.77.70001.16
'26/01/027.557.77.77.7+0.15+1.9902121.16
'25/12/317.557.557.557.550001.16
'25/12/307.557.557.557.550001.16
'25/12/297.557.557.557.550001.16
'25/12/267.557.557.557.550001.16
'25/12/247.557.557.557.550001.16
'25/12/237.557.557.57.55000.6610251.16
'25/12/227.897.557.557.55-0.34-4.310431.331.16
'25/12/197.57.897.627.89+0.39+5.23.61033.351.16
'25/12/187.617.627.57.5-0.11-1.451.5818101.811.16
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
'25/12/177.617.617.617.610001.16
'25/12/1687.617.617.61-0.39-4.8803131.16
'25/12/1588880001.16
'25/12/128.0187.618-0.01-0.124.87221.051.16
'25/12/118.018.018.018.010001.16
'25/12/108.018.018.018.010001.16
'25/12/098.018.018.018.010001.16
'25/12/088.018.018.018.010001.16
'25/12/058.018.018.018.010001.16
'25/12/048.018.018.018.010001.16
'25/12/038.018.018.018.010001.16
'25/12/028.018.018.018.010001.16
'25/12/018.018.018.018.010001.16
'25/11/288.018.018.018.010001.16
'25/11/278.018.018.018.010000101.16
'25/11/2688.0188.01+0.01+0.120.126231.16
'25/11/2588880001.16
'25/11/2488880001.16
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
'25/11/2188880001.16
'25/11/207.97888+0.03+0.3805151.16
'25/11/197.977.977.977.970001.16
'25/11/187.987.987.977.97-0.01-0.130.13631.931.16
'25/11/177.987.987.987.980001.16
'25/11/147.987.987.987.980001.16
'25/11/137.987.987.987.980001.16
'25/11/128.017.987.987.98-0.03-0.3701111.16
'25/11/1188.0188.01+0.01+0.120.129331.16
'25/11/1088880001.16
'25/11/078.01888-0.01-0.1205151.16
'25/11/068.018.018.018.010001.16
'25/11/058.018.018.018.01000010.11.16
'25/11/048.018.018.018.01000010.121.16
'25/11/037.988.017.988.01+0.03+0.380.38751.431.16
'25/10/318.48.017.987.98-0.42-50.361133.671.16
'25/10/308.48.48.48.40001.16
'25/10/298.48.48.48.40001.16
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
'25/10/288.398.48.48.4+0.01+0.1201111.16
'25/10/278.398.398.398.390001.16
'25/10/238.398.398.398.390001.16
'25/10/228.398.398.398.390001.16
'25/10/218.398.398.398.390001.16
'25/10/208.398.398.398.390001.16
'25/10/178.398.398.398.390001.16
'25/10/168.38.398.398.39+0.09+1.0800101.16
'25/10/158.38.38.38.30001.16
'25/10/148.058.388.18.3+0.25+3.113.483193.491.16
'25/10/138.058.058.058.050001.16
'25/10/098.28.057.798.05-0.15-1.833.172373.311.16
'25/10/088.058.28.028.2+0.15+1.862.24660.921.16
'25/10/078.438.058.028.05-0.38-4.510.3615531.16
'25/10/038.438.438.438.430001.16
'25/10/028.438.438.438.43000010.011.16
'25/10/018.438.438.438.430001.16
'25/09/308.438.438.438.43000010.11.16
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
'25/09/268.438.438.438.430001.16
'25/09/258.438.438.438.430001.16
'25/09/248.028.438.438.43+0.41+5.110120.631.16
'25/09/238.098.028.028.02-0.07-0.8701111.16
'25/09/228.418.0988.09-0.32-3.81.071562.561.16
'25/09/198.418.418.418.410001.16
'25/09/188.018.418.418.41+0.4+4.990130.431.16