≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6868 采威國際 / K線圖(日)

6868 采威國際

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.625.5+2.1+8.24%7.06%25.528.126.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3389.12萬191.74張/筆26.911.52N/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)
37.65萬13張/筆25.50 (0%)

連續漲跌: 首日上漲  ( +2.1元 / +8.24%)

財報評分: 最新36分 / 平均43分

新聞及公告

• 采威國際董事會決議通過第二季合併財報 (公告訊息 08/14 14:59)

• 采威國際股東會解除董事競業禁止之限制 (公告訊息 06/29 16:57)

• 采威國際2026年股東常會重要決議事項 (公告訊息 06/29 16:56)

6868 采威國際 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

9/18 交易資料統計

共1,135日
成交價: 27.6元 (+2.1元/ +8.24%)成交張數: 33.1張成交金額: 89.1萬元
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112低
近10日新高
首日上漲
(+2.1元/ +8.24%)
第236高
近3日新高
第365高
近3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
27.6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26.426.430.228.428.125.532.856143.15----26.55
漲跌價+1.2+1.2-2.6-0.8-0.5+2.1-5.25-33.4-15.55----+1.05
漲跌幅+4.55%+4.55%-8.61%-2.82%-1.78%+8.24%-16%-54.8%-36%----+3.95%
振幅11%11%15.2%25%29.4%71.4%55.4%97.9%138%----68.5%
成交張數40.140.11654578933,2404,5341.33萬2.03萬----3,682
成交金額107萬107萬437萬1,294萬2,458萬9,935萬1.35億6.39億10.1億----1.1億
週轉率0.16%0.16%0.66%1.83%3.57%12.9%18.1%52.9%80.9%----14.7%

* 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
'26/09/1825.528.126.327.6+2.1+8.247.0633191.740.010
'26/09/1725.525.525.525.50003130
'26/09/1626.425.525.225.5-0.9-3.411.14431.330
'26/09/1526.426.426.426.40000
'26/09/1426.426.426.426.40000
'26/09/1126.426.426.426.40000
'26/09/1026.426.426.426.40000
'26/09/092626.426.426.4+0.4+1.540230.670
'26/09/0827.527.424.5526-1.5-5.4510.437191.920.010
'26/09/0730.228.8524.2527.5-2.7-8.9415.287392.220.02-100-10
'26/09/0429.130.328.8530.2+1.1+3.784.98751.40.01
'26/09/0330.330.129.129.1-1.2-3.963.362415.50.020.01
'26/09/0230.530.3529.830.3-0.2-0.661.8113157.540.030.01
'26/09/0127.331.3527.1530.5+3.2+11.715.468411.660.02+100+10.01
'26/08/3128.427.32727.3-1.1-3.871.0610520
'26/08/2828.228.42728.4+0.2+0.714.962092.220.010
'26/08/2728.228.228.228.20000
'26/08/2627.228.227.328.2+1+3.683.314220
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
'26/08/2528.427.627.227.2-1.2-4.231.41522.50
'26/08/2428.428.427.628.4002.82340.750
'26/08/2128.428.428.428.40000
'26/08/2028.428.428.428.40000
'26/08/1928.428.427.628.4002.82340.750
'26/08/182828.42828.4+0.4+1.431.435510
'26/08/1728.4528.927.628-0.45-1.584.571391.440
'26/08/1427.528.4527.528.45+0.95+3.453.4514111.27+100+10
'26/08/1327.227.727.227.5+0.3+1.11.841491.560
'26/08/1227.327.32727.2-0.1-0.371.1651.20
'26/08/1127.327.5527.227.3001.281381.620
'26/08/1025.227.326.227.3+2.1+8.334.372292.440.010
'26/08/0725.2526.4525.225.2-0.05-0.24.952192.330.010
'26/08/062425.2524.0525.25+1.25+5.2151152.20
'26/08/0525.25242424-1.25-4.9501110
'26/08/0424.225.252425.25+1.05+4.345.1723112.090.010
'26/08/0324.224.224.0524.2000.62832.67-200-20
'26/07/3123.124.223.124.2+1.1+4.764.762092.22+200+20.01
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
'26/07/3024.223.223.123.1-1.1-4.550.419120.710
'26/07/2924.224.224.224.20000
'26/07/2825.224.324.124.2-1-3.970.79951.820
'26/07/2725.225.225.225.20000
'26/07/2425.2525.224.525.2-0.05-0.22.77560.770
'26/07/2325.4525.2525.2525.25-0.2-0.7903310
'26/07/2225.4525.4525.4525.450000
'26/07/2125.425.625.4525.45+0.05+0.20.59961.50
'26/07/2025.425.425.425.40000
'26/07/1726.6526.7525.425.4-1.25-4.695.0729151.930.010
'26/07/1626.626.7526.6526.65+0.05+0.190.386230
'26/07/1526.626.626.626.60000
'26/07/1427.627.626.626.6-1-3.623.621352.60
'26/07/132828.12727.6-0.4-1.433.931682.010
'26/07/0928.3528.352828-0.35-1.231.2312620
'26/07/0828.2528.3528.2528.35+0.1+0.350.35832.670
'26/07/072828.352828.25+0.25+0.891.251562.470
'26/07/0628.228.42828-0.2-0.711.422392.560.010
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
'26/07/0328.328.328.228.2-0.1-0.350.35651.2-100-10
'26/07/0227.928.32728.3+0.4+1.434.664410
'26/07/0128.2528.3527.927.9-0.35-1.241.5916820
'26/06/302828.3528.2528.25+0.25+0.890.366230
'26/06/2927.55282728+0.45+1.633.6318630
'26/06/262827.5527.5527.55-0.45-1.6101110
'26/06/2528.4282828-0.4-1.410321.5-200-20
'26/06/2427.428.42828.4+1+3.651.461152.2+100+10.01
'26/06/2327.527.527.327.4-0.1-0.360.731081.26+100+10.01
'26/06/2228.128.527.227.5-0.6-2.144.6331132.380.010
'26/06/1828.428.52828.1-0.3-1.061.761081.280
'26/06/1728.728.728.228.4-0.3-1.051.7437162.310.01+100+10
'26/06/1629.428.728.3528.7-0.7-2.381.194410
'26/06/1529.529.9529.229.4-0.1-0.342.541491.580
'26/06/1229.629.5529.429.5-0.1-0.340.511042.50
'26/06/1129.429.629.429.6+0.2+0.680.68441.020
'26/06/103029.929.429.4-0.6-21.6720131.580.010
'26/06/093030.5293000524122.040.010
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
'26/06/0831302930-1-3.233.23651.20
'26/06/05313130.231002.58651.30
'26/06/0430.953130.431+0.05+0.161.94881.010
'26/06/0333.4533.2529.930.95-2.5-7.471033241.40.01-300-30
'26/06/0234.533.5533.2533.45-1.05-3.040.87732.330.01
'26/06/013534.533.5534.5-0.5-1.432.71851.530.01
'26/05/2936.9536.953535-1.95-5.285.281391.39-200-20.01
'26/05/2837.738.335.3536.95-0.75-1.997.8217141.220.010.02
'26/05/2735.5537.735.5537.7+2.15+6.056.0561461.320.020.02
'26/05/2632.435.7531.1535.55+3.15+9.7214.284571.470.030.02
'26/05/2528.3532.428.832.4+4.05+14.312.743221.930.01+500+50.02
'26/05/2228.428.3528.2528.35-0.05-0.180.3520111.830.010
'26/05/2127.8528.428.3528.4+0.55+1.970.186230
'26/05/2027.1528.22727.85+0.7+2.584.421281.530
'26/05/1927.527.9527.1527.15-0.35-1.272.917710
'26/05/1828.2528.2526.5527.5-0.75-2.656.02137187.620.040
'26/05/152828.2526.928.25+0.25+0.894.8246212.20.010
'26/05/1429.429.2527.628-1.4-4.765.61321620.010
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
'26/05/1329.3529.428.729.4+0.05+0.172.39832.670
'26/05/1229.129.4528.729.35+0.25+0.862.58971.290
'26/05/1130.429.128.929.1-1.3-4.280.6625151.650.01-100-10
'26/05/0830.130.42930.4+0.3+14.6528171.650.01+100+10
'26/05/0730.130.330.130.1000.66981.120
'26/05/0632.5532.12930.1-2.45-7.539.5230161.880.010
'26/05/053333.0532.5532.55-0.45-1.361.521071.430
'26/05/0432.834.2532.7533+0.2+0.614.5715101.50
'26/04/303535.132.832.8-2.2-6.296.5723181.290.010
'26/04/2935.835.83535-0.8-2.232.23741.760
'26/04/2835.335.835.635.8+0.5+1.420.57531.670
'26/04/2736.83735.1535.3-1.5-4.085.0319101.90.010
'26/04/2437.3537.835.336.8-0.55-1.476.6939221.780.010
'26/04/2338.5539.437.3537.35-1.2-3.115.3242182.330.02-100-10
'26/04/2239.439.537.538.55-0.85-2.165.0824191.270.01+100+10
'26/04/2139.439.939.2539.4001.6515101.50.010
'26/04/2039.239.653839.4+0.2+0.514.2170292.410.03-200-20
'26/04/1739.2539.8539.0539.2-0.05-0.132.0424161.50.010.01
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
'26/04/1638.9539.83839.25+0.3+0.774.6258361.620.020.01
'26/04/1539.940.238.238.95-0.95-2.385.01204692.960.080.01
'26/04/1429.641.329.639.9+10.3+34.839.51771131.570.070.01
'26/04/1327.9529.627.9529.6+1.65+5.95.9197494.030.060.01
'26/04/1027.652827.627.95+0.3+1.081.4581223.680.020.01
'26/04/0927.827.827.627.65-0.15-0.540.7271262.730.020.01
'26/04/0828.22827.527.8-0.4-1.421.773271162.820.090.01
'26/04/0727.728.227.628.2+0.5+1.812.174220.01
'26/04/0227.72827.227.7002.8937191.940.010.01
'26/04/0126.628.927.527.7+1.1+4.145.2626112.360.010.01
'26/03/3127.327.526.626.6-0.7-2.563.3330.850.01
'26/03/3028.527.527.327.3-1.2-4.210.7971.330.01
'26/03/2727.3528.72828.5+1.15+4.22.56161610.01
'26/03/2627.22827.0527.35+0.15+0.553.4930201.520.010.01
'26/03/2525.727.5525.727.2+1.5+5.847.220161.270.010.01
'26/03/2425.526.125.225.7+0.2+0.783.5311111.040.01
'26/03/2325.525.525.525.50000.01
'26/03/2025.225.52525.5+0.3+1.191.98832.670.01
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
'26/03/192625.424.825.2-0.8-3.082.3128112.550.010.01
'26/03/1826.0526.0525.326-0.05-0.192.8831152.070.010.01
'26/03/1724.7526.2524.7526.05+1.3+5.256.06482420.01+100+10.01
'26/03/1625.224.7524.7524.75-0.45-1.7900100
'26/03/1324.725.224.925.2+0.5+2.021.21230.830
'26/03/1224.724.724.724.70000
'26/03/112424.82424.7+0.7+2.923.33851.60
'26/03/1024.75242424-0.75-3.030130.360
'26/03/0924.7524.7524.7524.750000
'26/03/0624.524.7523.824.75+0.25+1.023.88120.50
'26/03/0524.524.524.524.50000
'26/03/042424.752424.5+0.5+2.083.1213111.190
'26/03/0325.124.52424-1.1-4.381.99851.680
'26/03/0225.225.22425.1-0.1-0.44.7627132.080.01+100+10
'26/02/2625.225.225.225.20000
'26/02/2525.125.22525.2+0.1+0.40.8560.840
'26/02/2424.7525.125.125.1+0.35+1.410020.010
'26/02/2325.0525.123.9524.75-0.3-1.24.5941202.060.010
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
'26/02/1125262525.05+0.05+0.2415101.50
'26/02/1025.452524.825-0.45-1.770.79541.250
'26/02/0925.4525.4525.4525.450000
'26/02/0625.325.4525.4525.45+0.15+0.5901110
'26/02/0525.325.325.325.30000
'26/02/0425.2525.4525.325.3+0.05+0.20.59531.670
'26/02/032525.4525.2525.25+0.25+10.8780.90
'26/02/0225.2525.32525-0.25-0.991.19260.330
'26/01/3025.2525.2525.2525.250000100
'26/01/2924.425.252425.25+0.85+3.485.1219121.580
'26/01/2823.9524.523.524.4+0.45+1.884.1832211.530.010
'26/01/2724.324.4523.9523.95-0.35-1.442.06441.020
'26/01/2624.324.324.324.30000
'26/01/2324.624.323.7524.3-0.3-1.222.24551.020
'26/01/2224.624.623.8524.6003.0513101.320
'26/01/212524.624.524.6-0.4-1.60.4651.220
'26/01/2024.82524.5525+0.2+0.811.817120.610
'26/01/1925.624.9524.824.8-0.8-3.120.591191.240
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
'26/01/1625.625.625.625.60000
'26/01/1525.625.625.625.60000
'26/01/1425.4525.624.8525.6+0.15+0.592.95651.210
'26/01/1324.225.4523.825.45+1.25+5.176.8224151.630.010
'26/01/1225.1524.823.424.2-0.95-3.785.5732261.240.01-100-10
'26/01/0925.1525.1525.1525.150000
'26/01/082525.524.525.15+0.15+0.64340.750
'26/01/0725.6525.724.4525-0.65-2.534.8718171.040
'26/01/0625.6526.4525.6525.65003.12230.710
'26/01/0526.5525.6525.6525.65-0.9-3.3901110
'26/01/0226.5526.5526.5526.550000
'25/12/3125.826.6525.726.55+0.75+2.913.68771.010
'25/12/302626.725.6525.8-0.2-0.774.041992.110
'25/12/2926.526.525.6526-0.5-1.893.2111101.11+100+10
'25/12/2626.927.226.1526.5-0.4-1.493.927132.090.010
'25/12/2426.926.926.926.90000
'25/12/2326.527.526.926.9+0.4+1.512.26732.330
'25/12/222726.5526.526.5-0.5-1.850.193310
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
'25/12/19272727270000
'25/12/1826.82726.827+0.2+0.750.75321.50
'25/12/1726.926.826.826.8-0.1-0.370010.110
'25/12/162726.926.926.9-0.1-0.3701110
'25/12/1526.927.452727+0.1+0.371.67230.670
'25/12/1227.0526.926.526.9-0.15-0.551.481171.570
'25/12/1126.4527.0525.7527.05+0.6+2.274.9125211.210.01-100-10
'25/12/10272726.4526.45-0.55-2.042.04871.140
'25/12/0927.327.752727-0.3-1.12.75120.520
'25/12/0827.8527.8527.327.3-0.55-1.971.976320
'25/12/0527.8527.8527.8527.85000010.10
'25/12/0428.1527.8527.127.85-0.3-1.072.66690.710
'25/12/0328.128.1527.528.15+0.05+0.182.31130.370
'25/12/0228.0528.128.128.1+0.05+0.1800200
'25/12/0128.528.0527.9528.05-0.45-1.580.35340.78-100-10
'25/11/2829292828.5-0.5-1.723.455100.540.01
'25/11/2728.052928.0529+0.95+3.393.39971.3+200+20.01
'25/11/2628.0528.0528.0528.050000
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
'25/11/2528.0528.0528.0528.05000010.10
'25/11/2428.128.0526.8528.05-0.05-0.184.27240.550
'25/11/2128.0528.126.8528.1+0.05+0.184.46030.040
'25/11/202828.0528.0528.05+0.05+0.180010.10
'25/11/19282828280000
'25/11/1828282828000020.10
'25/11/17282828280000
'25/11/1428282828000020.040
'25/11/1327282628+1+3.77.4126191.340.010
'25/11/1227.92726.527-0.9-3.231.7913180.720
'25/11/1127.927.92727.9003.23120.550
'25/11/10292826.6527.9-1.1-3.794.6626161.640.010
'25/11/0729292929000010.10
'25/11/0629292929000010.10
'25/11/0529.12928.529-0.1-0.341.72751.420
'25/11/0428.5529.128.529.1+0.55+1.932.1240.550
'25/11/0329.528.5528.5528.55-0.95-3.2202120
'25/10/3129.629.829.529.5-0.1-0.341.01120.60
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
'25/10/3029.829.628.5529.6-0.2-0.673.52690.710
'25/10/292929.828.529.8+0.8+2.764.4834211.60.010
'25/10/2829.629.628.529-0.6-2.033.7242271.570.01-100-10
'25/10/2730.2529.629.529.6-0.65-2.150.33951.80
'25/10/2329.630.2529.530.25+0.65+2.22.53120.4600-0.41-0.410
'25/10/22303029.629.6-0.4-1.331.331982.40.010
'25/10/2130.130.229.5530-0.1-0.332.16113138.690.030
'25/10/2030.930.929.8530.1-0.8-2.593.435172.060.01-100-10
'25/10/1730.953230.930.9-0.05-0.163.55150.290.01
'25/10/16313130.9530.95-0.05-0.160.162210.01
'25/10/1531.531.83131-0.5-1.592.541171.60.01
'25/10/1430.531.553131.5+1+3.281.821111.910.010.01
'25/10/1330.1531.553030.5+0.35+1.165.142532510.10.08+200+20.01
'25/10/093131.530.1530.15-0.85-2.744.351281.50
'25/10/0831.5313131-0.5-1.590010.080
'25/10/0731.3531.531.3531.5+0.15+0.480.48340.750
'25/10/033331.3531.3531.35-1.65-50120.510
'25/10/02333333330000
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
'25/10/0132.95333333+0.05+0.1501110
'25/09/3032.9532.9532.9532.95000010.010
'25/09/2632.9532.9532.9532.950000
'25/09/2532.5532.9531.432.95+0.4+1.234.7615131.15-400-40
'25/09/2432.5532.5532.5532.550000.02
'25/09/2332.532.5532.5532.55+0.05+0.1500100.02
'25/09/2232.833.5532.532.5-0.3-0.913.2150.240.02