≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6858 愛比科技 / K線圖(日)

6858 愛比科技

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
21.321.300%0%21.321.321.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
12.13萬11張/筆21.31.89N/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)
1634.54萬91.8張/筆21.32-1.1 (-4.91%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新38分 / 平均43分

新聞及公告

• 愛比科技董事會通過2026年第二季合併財務報告 (公告訊息 08/11 16:37)

• 愛比科技內部稽核主管異動 (公告訊息 07/17 15:07)

6858 愛比科技 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

9/18 交易資料統計

共1,137日
成交價: 21.3元 (0元/ 0%)成交張數: 1張成交金額: 2.13萬元
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16低
-
首日平盤
(0元/ 0%)
第160低
近3日新低
第893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
21.3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
'23/09/20
~09/18
5年10年15年20年今年
01/02
~09/18
起算價20.921.521.521.8523.252129.825.9534.15----23.6
漲跌價+0.4-0.2-0.2-0.55-1.95+0.3-8.5-4.65-12.85-----2.3
漲跌幅+1.91%-0.93%-0.93%-2.52%-8.39%+1.43%-28.5%-17.9%-37.6%-----9.75%
振幅7.66%7.44%7.44%15.6%19.1%59.5%42.1%48.4%77.7%----53.2%
成交張數33.246.255.61665041,6912,5404,4936,807----2,145
成交金額71.6萬99.3萬120萬367萬1,134萬4,262萬6,458萬1.15億1.93億----5,330萬
週轉率0.12%0.17%0.2%0.61%1.85%6.21%9.33%16.5%25%----7.88%

* 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
'26/09/1821.321.321.321.300011115.4
'26/09/1722.421.620.821.3-1.1-4.913.571691.815.4
'26/09/1620.922.421.522.4+1.5+7.184.3116101.615.4
'26/09/1520.920.920.920.900015.4
'26/09/1421.521.420.920.9-0.6-2.792.331352.615.4
'26/09/1121.521.521.521.5000230.6715.4
'26/09/102221.521.421.5-0.5-2.270.45331.03-200-215.4
'26/09/0921.42221.422+0.6+2.82.8340.8215.4
'26/09/0821.421.421.421.400001015.4
'26/09/0721.521.421.421.4-0.1-0.47011115.4
'26/09/0421.521.521.521.500015.4
'26/09/0321.521.521.521.500015.4
'26/09/0221.521.521.521.500015.4
'26/09/0121.521.521.521.500015.4
'26/08/3123.552321.421.5-2.05-8.76.7935181.970.0115.4
'26/08/2821.624.22223.55+1.95+9.0310.249441.110.01+200+215.4
'26/08/2721.822.121.4521.6-0.2-0.922.981562.5415.4
'26/08/2622.122.4521.821.8-0.3-1.362.94531.6715.4
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
'26/08/2522.122.122.122.100015.4
'26/08/2422.522.121.8522.1-0.4-1.781.11651.115.4
'26/08/2121.8522.522.522.5+0.65+2.97001015.4
'26/08/2021.8521.8521.8521.8500015.4
'26/08/1921.8521.8521.8521.8500015.4
'26/08/182322.3521.8521.85-1.15-52.171782.1215.4
'26/08/172323232300015.4
'26/08/1423.42322.323-0.4-1.712.99230.6615.4
'26/08/1322.423.423.423.4+1+4.46001015.4
'26/08/1222.422.422.422.400015.4
'26/08/1123.1523.322.422.4-0.75-3.243.89120.415.4
'26/08/1021.3523.1521.9523.15+1.8+8.435.6228122.320.0115.4
'26/08/0721.3521.3521.3521.35000010.0215.4
'26/08/0621.3521.3521.3521.35000010.2915.4
'26/08/0521.3521.3521.3521.35000010.0215.4
'26/08/0421.3521.3521.3521.3500015.4
'26/08/0321.821.3521.3521.35-0.45-2.060010.215.4
'26/07/3121.921.9521.3521.8-0.1-0.462.749110.815.4
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
'26/07/3023.3523.4521.8521.9-1.45-6.216.8539241.610.0115.4
'26/07/2921.4523.3521.5523.35+1.9+8.868.3926251.040.0115.4
'26/07/2821.621.4521.4521.45-0.15-0.690230.8315.4
'26/07/2720.921.621.5521.6+0.7+3.350.2493315.4
'26/07/2424.3523.620.920.9-3.45-14.211.157411.390.0115.4
'26/07/2324.425.2523.9524.35-0.05-0.25.33292910.01-300-315.4
'26/07/2221.9524.421.9524.4+2.45+11.211.233281.180.01+100+115.4
'26/07/2121.521.9521.9521.95+0.45+2.090030.1615.4
'26/07/2021.921.921.521.5-0.4-1.831.83751.415.4
'26/07/1722.1522.921.821.9-0.25-1.134.9717141.22-100-115.4
'26/07/16232322.1522.15-0.85-3.73.7961.5515.4
'26/07/152323232300015.4
'26/07/1423.123.12323-0.1-0.430.43541.2515.4
'26/07/1323.623.123.123.1-0.5-2.120010.0815.4
'26/07/0923.623.623.623.600015.4
'26/07/0823.523.623.223.6+0.1+0.431.7120.515.4
'26/07/0723.523.523.2523.5001.06350.6515.4
'26/07/0623.523.523.523.500015.4
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
'26/07/0324.423.523.523.5-0.9-3.690321.515.4
'26/07/0222.624.423.1524.4+1.8+7.965.531791.8915.4
'26/07/0122.822.622.622.6-0.2-0.880221.0215.4
'26/06/302322.822.722.8-0.2-0.870.4342215.4
'26/06/2922.652322.923+0.35+1.550.4442215.4
'26/06/2623.423.3522.6522.65-0.75-3.212.99460.6815.4
'26/06/252323.423.423.4+0.4+1.74011115.4
'26/06/24232322.9523000.2222115.4
'26/06/232323232300015.4
'26/06/2223.2523.42323-0.25-1.081.72651.215.4
'26/06/1823.923.323.2523.25-0.65-2.720.21641.515.4
'26/06/1723.923.923.923.900015.4
'26/06/162423.923.923.9-0.1-0.42062315.4
'26/06/1524.2242324-0.2-0.834.1329142.070.01+100+115.4
'26/06/1223.624.223.624.2+0.6+2.542.54771.0115.4
'26/06/1123.623.623.523.6000.42431.3315.4
'26/06/1023.623.623.623.6000120.615.4
'26/06/0924.223.623.623.6-0.6-2.480120.5515.4
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
'26/06/082424.223.824.2+0.2+0.831.67570.6515.4
'26/06/052424.12424000.42751.415.4
'26/06/0425242424-1-40331.115.4
'26/06/0324252425+1+4.174.171152.2615.4
'26/06/0224.224.22424-0.2-0.830.8322115.4
'26/06/0124.2524.324.1524.2-0.05-0.210.6256262.150.0115.4
'26/05/2924.324.324.2524.25-0.05-0.210.2133115.4
'26/05/282524.324.324.3-0.7-2.8021215.4
'26/05/2725.425.124.4525-0.4-1.572.562092.2215.4
'26/05/2626.325.724.4525.4-0.9-3.424.7536211.730.0115.4
'26/05/2526.728.52626.3-0.4-1.59.3668451.510.02-300-315.4
'26/05/2224.1527.3524.7526.7+2.55+10.610.828211.340.01+300+315.4
'26/05/2123.924.1523.824.15+0.25+1.051.4621111.8715.4
'26/05/2023.923.923.923.900015.4
'26/05/1924.124.123.923.9-0.2-0.830.83140.1415.4
'26/05/1824.1524.123.924.1-0.05-0.210.831081.2515.4
'26/05/1524.924.223.9524.15-0.75-3.011140.2815.4
'26/05/1424.124.923.9524.9+0.8+3.323.94030.0115.4
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
'26/05/1325.1524.223.9524.1-1.05-4.170.9913101.3215.4
'26/05/122525.1524.1525.15+0.15+0.6418131.3915.4
'26/05/1125.225.22525-0.2-0.790.79961.4715.4
'26/05/0826.126.125.225.2-0.9-3.453.45030.0615.4
'26/05/072626.125.926.1+0.1+0.380.771061.6715.4
'26/05/062726.12626-1-3.70.371071.4315.4
'26/05/0527.352726.427-0.35-1.282.19240.5615.4
'26/05/0426.227.352627.35+1.15+4.395.15390.3315.4
'26/04/3027.1526.226.0526.2-0.95-3.50.5533115.4
'26/04/2927.2527.1526.0527.15-0.1-0.374.04350.5215.4
'26/04/2826.0527.2527.2527.25+1.2+4.61001015.4
'26/04/2727.2526.626.0526.05-1.2-4.42.02240.5515.4
'26/04/2428.527.726.627.25-1.25-4.393.8619111.720.01-0.0500-0.0515.4
'26/04/233231.3528.228.5-3.5-10.99.8454441.240.0215.4
'26/04/223333.331.832-1-3.034.5587801.090.03-0.9500-0.9515.4
'26/04/212633.32633+7+26.928.11141071.070.0315.4
'26/04/202627.125.926004.6211130.8515.4
'26/04/1727.4528.3525.926-1.45-5.288.9322230.950.0115.4
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
'26/04/1627.8528.42727.45-0.4-1.445.0317410.4215.4
'26/04/1526.32825.7527.85+1.55+5.898.5643490.880.0115.4
'26/04/1426.2526.525.7526.3+0.05+0.192.8670591.180.0215.4
'26/04/1325.226.324.926.25+1.05+4.175.5651550.920.0115.4
'26/04/102425.22425.2+1.2+5533321.040.0115.4
'26/04/0923.52423.424+0.5+2.132.5502015.4
'26/04/0823.823.523.523.5-0.3-1.26001015.4
'26/04/0724.124.6523.823.8-0.3-1.243.531371.8615.4
'26/04/0224.124.124.124.100021215.4
'26/04/0124.7524.124.124.1-0.65-2.63001015.4
'26/03/3123.924.7523.824.75+0.85+3.563.979100.915.4
'26/03/3023.6523.923.3523.9+0.25+1.062.33881.0215.4
'26/03/2726.326.423.6523.65-2.65-10.110.532251.280.0115.4
'26/03/2623.7526.523.8526.3+2.55+10.711.233390.840.0115.4
'26/03/2524.0524.0523.7523.75-0.3-1.251.25221120.01+1200+1215.4
'26/03/2424.7525.2523.624.05-0.7-2.836.6762371.680.0215.4
'26/03/232124.752124.75+3.75+17.917.982691.180.02+600+615.4
'26/03/2020.92120.7521+0.1+0.481.2550.9315.3
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
'26/03/1920.920.920.920.900001015.3
'26/03/1820.920.920.920.900001015.3
'26/03/1720.7520.920.920.9+0.15+0.72001015.3
'26/03/1621.320.7520.7520.75-0.55-2.58001015.3
'26/03/1320.9521.720.7521.3+0.35+1.674.53240.6115.3
'26/03/1221.721.520.820.95-0.75-3.463.23350.615.3
'26/03/1121.621.72121.7+0.1+0.463.2433115.3
'26/03/1021.421.620.8521.6+0.2+0.933.5230.7315.3
'26/03/0921.321.421.321.4+0.1+0.470.47340.815.3
'26/03/0621.321.321.321.3000120.515.3
'26/03/0521.521.621.321.3-0.2-0.931.4030.0415.3
'26/03/0421.621.521.221.5-0.1-0.461.39651.2-200-215.3
'26/03/0322.122.0521.521.6-0.5-2.262.49490.4815.3
'26/03/0221.5522.121.522.1+0.55+2.552.78020.0315.3
'26/02/2622.2522.221.5521.55-0.7-3.152.921581.915.3
'26/02/2522.822.622.2522.25-0.55-2.411.5415131.1515.3
'26/02/2423.12322.722.8-0.3-1.31.324151.610.0115.3
'26/02/232323.652323.1+0.1+0.432.8358222.640.0115.3
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
'26/02/1123.623.62323-0.6-2.542.5426122.170.0115.3
'26/02/1024.123.623.523.6-0.5-2.070.41120.515.3
'26/02/0924.124.124.124.100015.3
'26/02/0623.324.124.124.1+0.8+3.43031315.3
'26/02/0523.323.323.323.300015.3
'26/02/0423.623.323.323.3-0.3-1.270010.0815.3
'26/02/0323.623.623.623.600015.3
'26/02/0224.123.623.623.6-0.5-2.07011115.3
'26/01/3024.124.123.624.1002.07971.2915.3
'26/01/2924.124.124.124.100011115.3
'26/01/2824.124.124.124.100011115.3
'26/01/272424.123.324.1+0.1+0.423.33230.8315.3
'26/01/2624.2242324-0.2-0.834.1322102.20.0115.3
'26/01/2321.9524.221.7524.2+2.25+10.311.232162.010.01+100+115.3
'26/01/2221.9521.9521.9521.9500015.3
'26/01/212221.9521.821.95-0.05-0.230.68841.8815.3
'26/01/2022.42221.822-0.4-1.790.8919161.21+100+115.3
'26/01/1922.822.421.8522.4-0.4-1.752.4114101.3615.3
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
'26/01/1623.122.8522.322.8-0.3-1.32.3822171.310.0115.3
'26/01/1523.823.1522.723.1-0.7-2.941.897100.7415.3
'26/01/1424.7524.152323.8-0.95-3.844.6525171.480.0115.3
'26/01/1324.7524.7524.7524.7500031315.3
'26/01/12242524.6524.75+0.75+3.121.4677115.3
'26/01/0925252424-1-44951.815.3
'26/01/0825.0525.124.925-0.05-0.20.8168215.3
'26/01/0725.325.0525.0525.05-0.25-0.990340.815.3
'26/01/0625.625.625.325.3-0.3-1.171.17971.2915.3
'26/01/0526.327.125.625.6-0.7-2.665.734251.340.0115.3
'26/01/0223.627.323.226.3+2.7+11.417.438281.350.0115.3
'25/12/3123.623.623.123.6002.12030.1315.3
'25/12/302423.823.123.6-0.4-1.672.9220240.8215.3
'25/12/2924.824.823.8524-0.8-3.233.831111115.3
'25/12/2625.424.824.7524.8-0.6-2.360.233115.3
'25/12/2426.125.42525.4-0.7-2.681.5316101.6215.3
'25/12/232626.12626.1+0.1+0.380.38340.7515.3
'25/12/2226.1262626-0.1-0.380340.7515.3
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
'25/12/1927.6527.6525.3526.1-1.55-5.618.3218101.8215.3
'25/12/1828.527.826.6527.65-0.85-2.984.041271.7215.3
'25/12/1728.528.527.928.5002.11321.515.3
'25/12/1628.4528.527.828.5+0.05+0.182.46130.3415.3
'25/12/1527.8528.4528.4528.45+0.6+2.15001015.3
'25/12/1228.328.227.8527.85-0.45-1.591.24221.0415.3
'25/12/1127.928.428.328.3+0.4+1.430.36641.515.3
'25/12/102827.927.927.9-0.1-0.36031315.3
'25/12/0928.05282828-0.05-0.18022115.3
'25/12/0828.528.528.0528.05-0.45-1.581.58942.2515.3
'25/12/0528.7528.828.528.5-0.25-0.871.04020.0215.3
'25/12/0428.728.828.528.75+0.05+0.171.051791.8915.3
'25/12/0328.528.828.728.7+0.2+0.70.351562.515.3
'25/12/0229.629.428.528.5-1.1-3.723.0415101.515.3
'25/12/0129.53028.929.6+0.1+0.343.73150.2515.3
'25/11/2829.529.629.529.5000.34641.515.3
'25/11/2729.9529.62929.5-0.45-1.52541.2615.3
'25/11/2629.929.9529.0529.95+0.05+0.173.01240.515.3
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
'25/11/253029.929.7529.9-0.1-0.330.5641.6215.3
'25/11/243030303000015.3
'25/11/2129.83029.730+0.2+0.671.01780.88-100-115.3
'25/11/2030.229.829.829.8-0.4-1.320321.515.3
'25/11/1930.0530.230.230.2+0.15+0.5011115.3
'25/11/183030.1529.930.05+0.05+0.170.8320161.270.0115.3
'25/11/1730.2530.43030-0.25-0.831.3227161.70.01+100+115.3
'25/11/1430.130.2528.930.25+0.15+0.54.49130.1715.3
'25/11/1330.130.130.130.100015.3
'25/11/1230.230.23030.1-0.1-0.330.66641.515.3
'25/11/112930.230.230.2+1.2+4.14001015.3
'25/11/1029.529.22929-0.5-1.690.6833115.3
'25/11/0730.330.1529.529.5-0.8-2.642.15340.7515.3
'25/11/0630.330.330.330.300015.3
'25/11/0529.330.329.230.3+1+3.413.75130.3315.3
'25/11/0429.830.429.329.3-0.5-1.683.69641.515.3
'25/11/0330.130.129.729.8-0.3-11.331362.1715.3
'25/10/3130.130.130.130.100001015.3
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
'25/10/3030.130.130.130.100015.3
'25/10/293030.130.130.1+0.1+0.33011115.3
'25/10/283030303000031315.3
'25/10/2730.3303030-0.3-0.99001015.3
'25/10/2330.130.430.230.3+0.2+0.660.66771.0615.3
'25/10/2229.930.330.130.1+0.2+0.670.67020.0515.3
'25/10/2129.830.329.929.9+0.1+0.341.34230.6715.3
'25/10/203030.229.829.8-0.2-0.671.3321102.10.0115.3
'25/10/1729.53029.430+0.5+1.692.031691.815.3
'25/10/1629.529.629.429.5000.6825141.790.0115.3
'25/10/1529.729.529.229.5-0.2-0.671.01751.415.3
'25/10/1429.429.729.729.7+0.3+1.02001015.3
'25/10/1329.9529.729.429.4-0.55-1.841221-200-215.3
'25/10/0929.929.9529.9529.95+0.05+0.17001015.3
'25/10/0829.929.929.929.9000010.0315.3
'25/10/0730.330.328.9529.9-0.4-1.324.4612101.15+100+115.3
'25/10/0330.330.330.330.300015.3
'25/10/0230.330.330.330.3000020.0315.3
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
'25/10/0129.5530.329.530.3+0.75+2.542.71140.2815.3
'25/09/3030.130.129.5529.55-0.55-1.831.83951.815.3
'25/09/2630.130.130.130.100001015.3
'25/09/253030.130.130.1+0.1+0.33001015.3
'25/09/243030.229.930001541.2615.3
'25/09/2329.8303030+0.2+0.670120.2615.3
'25/09/2230.329.829.729.8-0.5-1.650.33651.115.3