≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1522A 堤維西甲特 (還原股價) / K線圖(日)

1522A 堤維西甲特

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
51.151.100%0%51.151.151.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
838.39萬9835股/筆51.09N/AN/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)
840.88萬61.33張/筆51.10 (0%)

連續漲跌: 連2平盤  ( 0元 / 0%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 查無最新資料

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1522A 堤維西甲特 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共1,243日｜股價已還原
成交價: 51.1元 (0元/ 0%)成交張數: 7.52張成交金額: 38.4萬元
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
歷史最高
-
連2平盤
(0元/ 0%)
第162高
近5日新低
第143高
近5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

｜股價已還原
結算價
51.1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
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價51515150.847.848.146.742.441.538---47.2
漲跌價+0.1+0.1+0.1+0.3+3.34+3+4.44+8.7+9.62+13.1---+3.86
漲跌幅+0.2%+0.2%+0.2%+0.59%+6.98%+6.24%+9.52%+20.5%+23.2%+34.5%---+8.18%
振幅0%0.39%0.59%0.59%7.08%8.43%10.1%22.2%25.3%36.4%---8.59%
成交張數2855.11092425968021,0391,9792,6594,853---970
成交金額143萬281萬556萬1,233萬3,014萬4,050萬5,224萬9,732萬1.28億2.26億---4,885萬
週轉率0.09%0.18%0.36%0.81%1.99%2.67%3.46%6.6%8.86%16.2%---3.23%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/09/1851.151.151.151.1000890.840
'26/09/1751.151.151.151.1000861.330
'26/09/1651.151.151.151.1+0.1+0.2012111.140.010
'26/09/1551515151+0.1+0.2018131.390.010
'26/09/1450.95150.950.9-0.1-0.20.29330
'26/09/1151515151+0.2+0.3901110
'26/09/10515150.850.8000.398420
'26/09/0950.850.850.850.800012620.010
'26/09/0850.950.950.850.8-0.1-0.20.2431.330
'26/09/07515150.950.9-0.1-0.20.229151.930.01-100-10
'26/09/0451515151000000.01
'26/09/03515151510001110.01
'26/09/02515151510002210.01
'26/09/01515151510002210.01
'26/08/31515151510004410.01
'26/08/2851515151000942.250.01
'26/08/2751515151000741.750.01
'26/08/2651515151000732.330.01
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
'26/08/2551515151000000.01
'26/08/24515151510002893.110.010.01
'26/08/2150.95150.951+0.1+0.20.253182.960.03+200+20.01
'26/08/2050.950.950.950.9+0.1+0.2020220.890.01+100+10
'26/08/1950.850.850.850.8+0.2+0.401281.510.010
'26/08/1850.650.850.650.6000.417111.520.010
'26/08/1750.750.750.650.6000.218131.380.010
'26/08/1450.750.750.650.6000.225191.320.010
'26/08/1350.650.650.650.6000670.90
'26/08/1250.650.650.650.6-0.1-0.2053242.210.030
'26/08/1150.650.750.650.7+0.1+0.20.248700.690.020
'26/08/1050.650.650.650.600027201.340.010
'26/08/075050.75050.6+1.6+3.271.4375741.010.040
'26/08/0649494949+0.2+0.4103130
'26/08/0548.848.848.848.8-0.05-0.103310
'26/08/0448.848.848.848.8000651.20
'26/08/0348.848.848.848.8+0.05+0.10.13310
'26/07/3148.848.848.848.80002120
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
'26/07/3048.848.848.848.8000000
'26/07/2948.848.848.848.80001110
'26/07/2848.848.848.848.8+0.05+0.101110
'26/07/2748.848.848.848.8-0.1-0.201110
'26/07/2448.848.848.848.8000000
'26/07/2348.848.848.848.8000000
'26/07/2248.848.848.848.8+0.3+0.6201110
'26/07/2148.448.448.448.4000000
'26/07/2048.548.548.448.4-0.05-0.10.15510
'26/07/1748.548.548.548.5-0.1-0.2101110
'26/07/1648.348.648.348.6+0.5+1.040.62680.760
'26/07/154848.14848.1+0.19+0.40.2340.760
'26/07/14484847.947.9+0.05+0.10.2111110.010
'26/07/13484847.947.9000.3961.50
'26/07/0947.947.947.947.9-0.1-0.202210
'26/07/0848484848000010.160
'26/07/0748484848-0.05-0.10221.020
'26/07/0647.94847.948+0.24+0.50.23310
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
'26/07/0347.747.747.747.7000000
'26/07/0247.747.747.747.7000000
'26/07/0147.747.747.747.7-0.1-0.203310
'26/06/3047.847.847.847.8000020.070
'26/06/2947.847.847.847.8000010.290
'26/06/2647.847.847.847.8000000
'26/06/2547.847.847.847.8000000
'26/06/2447.94847.847.8000.4680.720
'26/06/2347.847.847.847.8000000
'26/06/2247.847.847.847.8000010.420
'26/06/1847.847.847.847.8000000
'26/06/1747.647.847.647.8000.42210
'26/06/1647.547.847.547.8-0.05-0.10.52210
'26/06/1548.248.247.547.8-0.38-0.81.49460.730
'26/06/1248.248.248.248.2000010.340
'26/06/1148.248.248.248.2000020.060
'26/06/1048.248.248.248.2000000
'26/06/0948.248.248.248.2000060.020
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
'26/06/0848.248.248.248.2000000
'26/06/0548.248.248.248.2+0.19+0.402120
'26/06/04484848480001572.140.010
'26/06/0348484848+0.14+0.305150
'26/06/0247.947.947.947.9000000
'26/06/0147.847.847.847.8000010.070
'26/05/2947.847.847.847.8-0.19-0.40321.50
'26/05/2848484848000780.840
'26/05/2747484748+0.05+0.122492.670.010
'26/05/2648484848+0.1+0.20221.010
'26/05/2547.947.947.947.9-0.24-0.50230.770
'26/05/2248.148.148.148.1000030.150
'26/05/214848.14848.1+0.14+0.30.2741.750
'26/05/2048484848-0.05-0.101110
'26/05/19484848480001142.750.010
'26/05/1848484848000000
'26/05/1548484848-0.1-0.20651.220
'26/05/1448.148.148.148.1-0.29-0.601110
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
'26/05/1348.248.448.248.4+0.38+0.80.4570.730
'26/05/1248484848-0.38-0.7901110
'26/05/1148.448.448.448.40001100.080
'26/05/0848.448.448.448.4-0.19-0.40951.830
'26/05/0748.548.648.448.6+0.1+0.20.44410
'26/05/0648.548.548.548.5000230.720
'26/05/0548.448.548.448.5+0.1+0.20.25510
'26/05/0448.448.448.448.4-0.1-0.204220
'26/04/3048.548.548.348.5000.4680.780
'26/04/2948.348.548.348.5+0.19+0.40.4570.670
'26/04/2848.248.548.248.3+0.1+0.20.64410
'26/04/274848.247.848.2-0.29-0.590.79340.790
'26/04/2448.548.548.548.50001110
'26/04/2348.548.648.548.5+0.29+0.60.28130.580
'26/04/2248.648.648.248.2-0.29-0.590.79541.250
'26/04/2148.548.548.548.5-0.1-0.20130.340
'26/04/2048.648.648.648.6000000
'26/04/1748.648.648.648.6000230.730
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
'26/04/1648.648.648.648.60002210
'26/04/1548.748.748.648.6000.25510
'26/04/1448.648.648.648.6000000
'26/04/1348.548.648.548.6+0.1+0.20.22210
'26/04/1048.548.548.548.5000130.20
'26/04/0948.548.548.448.5000.23310
'26/04/0848.448.548.348.5+0.1+0.20.46610
'26/04/0748.248.448.248.4000.43310
'26/04/0248.448.448.448.4000170.160
'26/04/0148.448.448.448.4+0.1+0.20390.350
'26/03/3148.348.348.348.3+0.1+0.203310
'26/03/3048.248.248.248.20003130
'26/03/2748.248.248.248.2000000
'26/03/2648.248.248.248.2+0.19+0.40431.330
'26/03/2548484848000000
'26/03/244848.24848000.4790.780
'26/03/2348484848-0.1-0.202210
'26/03/2048.148.148.148.1000321.50
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
'26/03/1948.348.348.148.1-0.19-0.40.44410
'26/03/1848.348.348.348.3-0.1-0.20120.50
'26/03/1748.448.448.448.4+0.19+0.40220.860
'26/03/1648.248.248.248.2000000
'26/03/1348.248.248.248.2-0.1-0.20340.820
'26/03/1248.348.348.348.3000450.840
'26/03/1148.348.348.348.3000340.760
'26/03/1048.348.348.348.3+0.1+0.205510
'26/03/0948.148.248.148.2000.2321.50
'26/03/0648.248.248.248.2000000
'26/03/0548.248.248.148.2000.226151.730.010
'26/03/0448.248.248.248.2000590.510
'26/03/0348.248.348.248.2+0.1+0.20.210150.640
'26/03/0248.148.24848.1+0.1+0.20.411130.850.010
'26/02/2647.94847.948000.211101.10.010
'26/02/2548484848000.1981.120
'26/02/24484847.948000.2881.010
'26/02/2347.44847.448+0.53+1.111.318810
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
'26/02/1147.547.547.547.5-0.24-0.501110
'26/02/1047.747.747.747.7000000
'26/02/0947.547.747.547.7+0.19+0.40.47710
'26/02/0647.547.547.547.5000000
'26/02/0547.547.547.547.5000010.050
'26/02/0447.547.547.547.5000470.560
'26/02/0347.547.547.547.5000000
'26/02/0247.547.547.547.5000000
'26/01/3047.547.547.547.50001110
'26/01/2947.547.547.547.5+0.05+0.101110
'26/01/2847.547.547.547.5+0.34+0.710170.180
'26/01/2747.247.247.147.1000.2370.460
'26/01/2647.147.147.147.1000270.350
'26/01/2347.147.147.147.10001110
'26/01/2247.147.147.147.1000000
'26/01/2147.147.147.147.1000000
'26/01/2047.147.147.147.1-0.05-0.10.1890.850
'26/01/1947.147.147.147.1000000
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
'26/01/1647.147.147.147.10003310
'26/01/1547.147.147.147.1000000
'26/01/1447.147.147.147.10001110
'26/01/1347.147.14747.1000.15510
'26/01/1247474747000000
'26/01/0947474747000000
'26/01/0847.147.14747-0.05-0.10.14140.310
'26/01/0747.147.147.147.1+0.05+0.102210
'26/01/0647.247.24747-0.19-0.410.36610
'26/01/0547.347.347.347.3000000
'26/01/0247.347.347.347.3+0.05+0.101110
'25/12/3147.247.247.247.20001110
'25/12/3047.247.247.247.2000000
'25/12/2947.247.247.247.2000.1221-100-10
'25/12/2647.247.247.247.2000000
'25/12/2447.247.247.247.2000000
'25/12/2347.247.247.247.2000000
'25/12/2247.247.247.247.2000000
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
'25/12/1947.247.247.247.2000020.10
'25/12/1847.247.247.247.2+0.05+0.101110
'25/12/1747.247.247.247.2+0.05+0.101110
'25/12/1647.147.147.147.1000000
'25/12/1547.147.147.147.1000000
'25/12/1247.147.147.147.1+0.1+0.20120.510
'25/12/1147474747000020.210
'25/12/1047474747-0.05-0.101110
'25/12/0947.147.147.147.1+0.05+0.101110
'25/12/0847474747-0.19-0.4102210
'25/12/0547.247.247.247.2000020.150
'25/12/0447.247.247.247.2000000
'25/12/0347.247.247.247.2000000
'25/12/0247.247.247.247.2+0.1+0.20130.480
'25/12/0147.147.147.147.1000000
'25/11/2847.147.147.147.1000000
'25/11/2747.147.147.147.1000010.070
'25/11/2647.147.147.147.1000000
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
'25/11/2547.547.547.147.1-0.43-0.910.813310
'25/11/2447.647.647.647.6000000
'25/11/2147.647.647.647.6000000
'25/11/2047.547.647.547.6+0.53+1.120.2450.810
'25/11/1947.147.147.147.1-0.43-0.9102210
'25/11/1847.547.547.547.5000000
'25/11/1747.547.547.547.5000000
'25/11/1447.547.547.547.5000000
'25/11/1347.547.547.547.5+0.14+0.30130.440
'25/11/1247.447.447.447.4000000
'25/11/1147.447.447.447.4000000
'25/11/1047.447.447.447.4000000
'25/11/0747.447.447.447.4+0.29+0.6101110
'25/11/0647.447.447.147.1000.612210
'25/11/0547.147.147.147.1-0.29-0.6101110
'25/11/0447.447.447.447.4000000
'25/11/0347.447.447.447.4+0.34+0.710120.510
'25/10/3147.147.14747-0.05-0.10.13310
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
'25/10/3047.147.147.147.1-0.19-0.4101110
'25/10/2947.347.347.347.3000000
'25/10/2847.347.347.347.3000000
'25/10/274747.34747.3+0.29+0.610.61230.690
'25/10/2347474747000000
'25/10/22474747470001110
'25/10/2147474747000000
'25/10/2047474747-0.05-0.101110
'25/10/1747.147.14747+0.1+0.20.12210
'25/10/1646.946.946.946.9000000
'25/10/1546.946.946.946.9-0.05-0.10.14410
'25/10/1446.946.946.946.9000.23310
'25/10/1346.946.946.946.9000000
'25/10/0946.946.946.946.9000000
'25/10/0846.946.946.946.9+0.1+0.20.24410
'25/10/0746.946.946.946.9+0.24+0.5102210
'25/10/0346.646.646.646.6+0.19+0.4101110
'25/10/0246.446.446.446.4+0.05+0.102210
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
'25/10/0146.446.446.446.4-0.29-0.620230.740
'25/09/3046.746.746.746.7000000
'25/09/2646.746.746.746.7-0.19-0.4102210
'25/09/2546.846.946.846.9+0.1+0.210.212210
'25/09/2446.846.846.846.8000000
'25/09/2346.846.846.846.8+0.29+0.620370.420
'25/09/2246.546.546.546.5-0.19-0.410120.570