≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4553 盛復 / K線圖(日)

4553 盛復

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15.815.5+0.3+1.94%2.58%15.515.815.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
69.36萬23張/筆15.60.92N/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)
1015.45萬42.5張/筆15.450 (0%)

連續漲跌: 首日上漲  ( +0.3元 / +1.94%)

財報評分: 最新26分 / 平均36分

新聞及公告

• 盛復董事會決議委任第五屆薪酬委員會委員 (公告訊息 08/03 15:41)

• 盛復總經理異動 (公告訊息 08/03 15:41)

• 盛復董事會通過一百一十五年第二季財務報告 (公告訊息 08/03 15:40)

• 盛復總經理辭任 (公告訊息 06/30 17:09)

• 盛復薪資報酬委員會因任期屆滿解任 (公告訊息 06/26 16:13)

• 盛復審計委員會因任期屆滿改選 (公告訊息 06/26 16:13)

• 盛復董事會改選董事長 (公告訊息 06/26 16:12)

• 盛復一百一十五年股東常會決議解除新任董事競業禁止限制 (公告訊息 06/26 16:12)

• 盛復一百一十五年股東常會全面改選董事(含獨立董事)當選名單。 (公告訊息 06/26 16:12)

• 盛復一百一十五年股東常會重要決議事項 (公告訊息 06/26 16:11)

• 盛復台中大肚廠火災事件 (公告訊息 06/22 08:54)

4553 盛復 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

9/18 交易資料統計

共2,932日
成交價: 15.8元 (+0.3元/ +1.94%)成交張數: 6張成交金額: 9.36萬元
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12低
近12日新高
首日上漲
(+0.3元/ +1.94%)
第1052高
近3日新低
第1337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
15.8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
'16/09/19
~09/18
15年20年今年
01/02
~09/18
起算價15.3515.7515.616.417.517.918.721.523.127.638.34--17.8
漲跌價+0.45+0.05+0.2-0.6-1.7-2.1-2.9-5.7-7.3-11.8-22.54---2
漲跌幅+2.93%+0.32%+1.28%-3.66%-9.71%-11.7%-15.5%-26.5%-31.6%-42.8%-58.8%---11.2%
振幅2.93%2.86%2.88%8.23%14.3%125%119%104%96.5%80.8%61.2%--125%
成交張數24.135.362.52565724,1715,4457,4028,8551.17萬2.05萬--4,795
成交金額37.4萬54.6萬96.6萬408萬941萬9,858萬1.22億1.6億1.93億2.64億4.85億--1.1億
週轉率0.07%0.11%0.19%0.78%1.73%12.6%16.5%22.4%26.8%35.4%62.1%--14.5%

* 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
'26/09/1815.515.815.415.8+0.3+1.942.586230
'26/09/1715.515.515.415.5000.651042.50
'26/09/1615.3515.515.3515.5+0.15+0.980.98851.630
'26/09/1515.515.415.3515.35-0.15-0.970.32541.270
'26/09/1415.7515.715.415.5-0.25-1.591.9661.020
'26/09/1115.715.7515.515.75+0.05+0.321.59441.050
'26/09/1015.3515.715.3515.7+0.35+2.282.28641.50
'26/09/0915.7515.715.3515.35-0.4-2.542.22560.890
'26/09/0815.515.7515.415.75+0.25+1.612.26441.030
'26/09/0715.615.615.415.5-0.1-0.641.28751.490
'26/09/0415.3515.615.3515.6+0.25+1.631.63741.750
'26/09/0315.9515.715.3515.35-0.6-3.762.1912430
'26/09/0215.815.9515.9515.95+0.15+0.9500100
'26/09/0116.0515.9515.6515.8-0.25-1.561.8733122.750.010
'26/08/3116.4516.21616.05-0.4-2.431.2229102.90
'26/08/2816.4516.451616.45002.7440162.50.010
'26/08/2716.2516.4516.116.45+0.2+1.232.15541.250
'26/08/2616.716.4516.116.25-0.45-2.692.11371.840
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
'26/08/2516.716.716.216.7002.994220
'26/08/2416.2516.716.216.7+0.45+2.773.084220
'26/08/2116.2516.2516.2516.250000
'26/08/2016.416.516.2516.25-0.15-0.911.524795.220.010
'26/08/1916.416.416.416.40000
'26/08/1816.416.416.416.40000
'26/08/1716.716.4516.216.4-0.3-1.81.5861.250
'26/08/1416.216.716.716.7+0.5+3.0900100
'26/08/1316.916.5516.216.2-0.7-4.142.076230
'26/08/1216.616.916.916.9+0.3+1.810120.50
'26/08/1116.4516.616.4516.6+0.15+0.910.91120.50
'26/08/1016.4516.4516.4516.450000200
'26/08/0716.816.816.1516.45-0.35-2.083.87150.210
'26/08/0616.816.816.816.80000
'26/08/0516.816.816.816.80000100
'26/08/0416.516.816.816.8+0.3+1.8200200
'26/08/0316.116.5516.516.5+0.4+2.480.31340.750
'26/07/3116.616.816.116.1-0.5-3.014.222292.440
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
'26/07/3016.3516.916.516.6+0.25+1.532.45741.750
'26/07/2916.8516.3516.216.35-0.5-2.970.89832.670
'26/07/2816.9516.916.8516.85-0.1-0.590.292210
'26/07/2716.8516.9516.8516.95+0.1+0.590.591042.50
'26/07/2416.9516.8516.8516.85-0.1-0.5904220
'26/07/231717.516.916.95-0.05-0.293.5380136.150.010
'26/07/2217.051716.9517-0.05-0.290.293310
'26/07/2116.617.0516.617.05+0.45+2.712.711061.670
'26/07/2016.816.816.4516.6-0.2-1.192.08981.14-100-10
'26/07/1716.9516.816.816.8-0.15-0.880340.750
'26/07/1616.516.9516.516.95+0.45+2.732.732210
'26/07/1516.516.516.516.5000221.040
'26/07/1416.516.616.516.5000.6113121.12+100+10
'26/07/1316.9516.616.4516.5-0.45-2.650.8825151.70
'26/07/0916.616.9516.9516.95+0.35+2.1100100
'26/07/0816.816.616.516.6-0.2-1.190.61042.50
'26/07/0716.816.816.816.80000
'26/07/0616.816.816.816.80000
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
'26/07/0317.2517.116.516.8-0.45-2.613.4820131.540
'26/07/021717.2517.2517.25+0.25+1.470120.50
'26/07/0117.41716.4517-0.4-2.33.161753.40
'26/06/3017.6517.617.417.4-0.25-1.421.13020.090
'26/06/2917.817.817.117.65-0.15-0.843.93360.50
'26/06/2617.817.817.117.8003.93370.480
'26/06/2517.8517.817.817.8-0.05-0.2800100
'26/06/2417.8517.8517.0517.85004.481352.60
'26/06/231717.851717.85+0.85+551381.640
'26/06/2217.517.81717-0.5-2.864.571591.610
'26/06/1817.717.717.0517.5-0.2-1.133.67490.390
'26/06/1717.817.817.717.7-0.1-0.560.560200
'26/06/1617.7517.8517.217.8+0.05+0.283.66690.680
'26/06/151717.7516.417.75+0.75+4.417.9415111.340
'26/06/1217.21716.417-0.2-1.163.49761.18-100-10
'26/06/1117.717.216.3517.2-0.5-2.824.843301.440.01+100+10
'26/06/1017.917.951717.7-0.2-1.125.3115170.9-1.8200-1.820
'26/06/0917.9517.9517.217.9-0.05-0.284.181281.48+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
'26/06/0818.51817.217.95-0.55-2.974.3240231.720.01-500-50
'26/06/0518.5518.5517.7518.5-0.05-0.274.31871.09+100+10.02
'26/06/0418.5518.5517.818.55004.04140.260.01
'26/06/0318.618.5517.818.55-0.05-0.274.039100.90.01
'26/06/0218.118.617.7518.6+0.5+2.764.7751.40.01
'26/06/0117.8518.117.718.1+0.25+1.42.241491.510.01
'26/05/2918.118.217.717.85-0.25-1.382.76990.960.01
'26/05/2817.618.117.718.1+0.5+2.842.27770.940.01
'26/05/2717.7517.617.617.6-0.15-0.850240.460.01
'26/05/2618.217.817.617.75-0.45-2.471.110101.020.01
'26/05/2517.918.217.518.2+0.3+1.683.9142271.550.01+100+10.01
'26/05/2218.418.217.7517.9-0.5-2.722.45990.950.01
'26/05/211818.417.818.4+0.4+2.223.3323131.79+300+30.01
'26/05/2018.618.717.818-0.6-3.234.841091.09-100-10
'26/05/1918.718.718.618.6-0.1-0.530.5313101.33+100+10
'26/05/1818.518.717.718.7+0.2+1.085.4120131.570
'26/05/1518.918.91818.5-0.4-2.124.7627161.710.010
'26/05/1418.919.6518.718.9005.0323161.460
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
'26/05/132019.518.5518.9-1.1-5.54.7545381.190.010
'26/05/1219.9520.319.320+0.05+0.255.0117190.910
'26/05/112221.9519.9519.95-2.05-9.329.0922201.12-600-60
'26/05/0821.52220.922+0.5+2.335.1219230.84-100-10.02
'26/05/0721.222.120.921.5+0.3+1.425.66484810.01+300+30.02
'26/05/0623.752420.321.2-2.55-10.715.691771.180.02-400-40.01
'26/05/05262623.423.75-2.25-8.651037430.860.01-200-20.02
'26/05/0421.82621.6526+4.2+19.3201591251.270.04+700+70.03
'26/04/3022.322.319.821.8-0.5-2.2411.267651.020.01-400-40.01
'26/04/2922.3522.320.4522.3-0.05-0.228.2827310.890.01+100+10.02
'26/04/2820.9522.419.922.35+1.4+6.6811.934440.780.01+200+20.02
'26/04/2722.522.419.420.95-1.55-6.8913.342480.880.01+400+40.01
'26/04/2424.12521.222.5-1.6-6.6415.8981070.920.020
'26/04/2327.5282424.1-3.4-12.414.580631.270.02-300-30
'26/04/2228.0528.52727.5-0.55-1.965.3559481.230.02-200-20.01
'26/04/2129.129.425.828.05-1.05-3.6112.489920.970.02-300-30.02
'26/04/2027.330.825.829.1+1.8+6.5918.32051771.160.06+800+80.02
'26/04/173030.325.527.3-2.7-9161321360.970.04-300-30
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
'26/04/163137.6528.530-1-3.2329.55484341.260.180.01
'26/04/1520.53119.331+10.5+51.257.15193721.40.15-100-10.01
'26/04/141922.919.3520.5+1.5+7.8918.754650.820.01+300+30.01
'26/04/1319.319.3518.419-0.3-1.554.9233221.490.010
'26/04/1019.8520.351919.3-0.55-2.776.818171.050
'26/04/0920.921.0519.3519.85-1.05-5.028.1336341.050.01-300-30
'26/04/0820.321.1519.3520.9+0.6+2.968.8728310.910.01+100+10.01
'26/04/0723.3523.3519.3520.3-3.05-13.117.173661.110.01+100+10.01
'26/04/0222.223.352123.35+1.15+5.1810.652620.840.01+100+10.01
'26/04/012023.852022.2+2.2+1119.389990.90.02-200-20
'26/03/3125.0525.5519.0520-5.05-20.225.920320310.040.01
'26/03/3017.925.818.525.05+7.15+39.940.82982151.390.070.01
'26/03/2717.917.917.917.90000.01
'26/03/2617.917.917.917.90000.01
'26/03/2517.917.917.917.90000.01
'26/03/2417.917.917.917.90000.01
'26/03/2317.917.917.917.90000.01
'26/03/2017.917.917.917.90000.01
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
'26/03/1918.317.917.917.9-0.4-2.190010.020.01
'26/03/1818.518.718.318.3-0.2-1.082.161042.50.01
'26/03/171818.818.518.5+0.5+2.781.671071.430.01
'26/03/1617.91817.918+0.1+0.560.5610250.01
'26/03/1317.917.917.917.90000.01
'26/03/1218.117.917.917.9-0.2-1.100100.01
'26/03/1118.118.117.818.1001.662063.330.01
'26/03/101818.117.818.1+0.1+0.561.67531.670.01
'26/03/0918.2518.117.418-0.25-1.373.8464154.270.010.01
'26/03/0618.218.251818.25+0.05+0.271.371963.170.01
'26/03/051818.317.818.2+0.2+1.112.783083.750.010.01
'26/03/0418.718.71818-0.7-3.743.742773.860.01
'26/03/0319.4518.71818.7-0.75-3.863.62583.170.01
'26/03/0219.4519.4519.4519.450000.01
'26/02/2618.619.4519.4519.45+0.85+4.5700100.01
'26/02/251818.91818.6+0.6+3.3352072.890.01
'26/02/24181818180000.01
'26/02/23181818180001110.01
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
'26/02/1118.8181818-0.8-4.2601110.01
'26/02/1018.818.818.818.80000.01
'26/02/0918.818.818.818.80000.01
'26/02/0618.818.818.818.8000010.010.01
'26/02/0518.118.818.818.8+0.7+3.8700100.01
'26/02/0418.0518.117.818.1+0.05+0.281.6635750.010.01
'26/02/031818.617.818.05+0.05+0.284.4440123.330.010.01
'26/02/0218.61817.718-0.6-3.231.6185214.050.02+100+10.01
'26/01/3018.518.618.618.6+0.1+0.5401110.01
'26/01/2918.518.518.518.50000.01
'26/01/2818.518.518.518.5000422.10.01
'26/01/2718.6518.718.518.5-0.15-0.81.071872.570.01
'26/01/2618.6518.6518.6518.650000.01
'26/01/2318.6518.6518.6518.65000010.010.01
'26/01/2218.6518.6518.6518.650000100.01
'26/01/2118.6518.6518.6518.650000.01
'26/01/2018.6518.6518.6518.650000.01
'26/01/191818.6518.6518.65+0.65+3.6100100.01
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
'26/01/16181818180000.01
'26/01/151818.11818000.562063.330.01
'26/01/141818.31818001.672363.830.01
'26/01/1318.318.31818-0.3-1.641.642154.20.01
'26/01/1218.418.31818.3-0.1-0.541.631953.80.01
'26/01/0918.518.517.818.4-0.1-0.543.781762.830.01
'26/01/0818.3518.51818.5+0.15+0.822.722773.860.01
'26/01/0718.3518.351818.35001.9110250.01
'26/01/0618.2518.351818.35+0.1+0.551.9220450.01
'26/01/051818.251818.25+0.25+1.391.3920450.01
'26/01/0217.818.5517.818+0.2+1.124.212154.20.01
'25/12/3118.217.817.817.8-0.4-2.20010.10.01
'25/12/3018.218.218.218.20000.01
'25/12/2918.218.218.218.20000.01
'25/12/2618.218.218.218.20000.01
'25/12/2418.118.218.118.2+0.1+0.550.5510250.01
'25/12/2318.218.2518.118.1-0.1-0.550.8216440.01
'25/12/2218.218.218.218.20000.01
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
'25/12/1918.118.318.218.2+0.1+0.550.556230.01
'25/12/1818.118.118.118.10000.01
'25/12/1718.118.118.118.10000.01
'25/12/1617.5518.218.118.1+0.55+3.130.57842.120.01
'25/12/1518.217.5517.5517.55-0.65-3.570321.50.01
'25/12/1217.818.21818.2+0.4+2.251.12302650.20.050.01
'25/12/1117.617.817.817.8+0.2+1.1401110.01
'25/12/1017.617.617.617.60000.01
'25/12/0917.617.617.617.60000.01
'25/12/0817.617.617.617.60000.01
'25/12/0517.617.617.617.60000.01
'25/12/0417.617.617.617.60000.01
'25/12/0317.717.617.4517.6-0.1-0.560.8553143.810.010.01
'25/12/0218.417.717.4517.7-0.7-3.81.3640850.010.01
'25/12/0118.418.418.418.40000.01
'25/11/2818.418.418.418.40000.01
'25/11/271818.418.418.4+0.4+2.2200100.01
'25/11/2617.851817.8518+0.15+0.840.8415350.01
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
'25/11/2517.8517.8517.8517.850000.01
'25/11/2417.8517.8517.8517.850000100.01
'25/11/2117.8517.8517.8517.850000100.01
'25/11/2017.8517.8517.8517.850000.01
'25/11/1917.8517.8517.8517.850000100.01
'25/11/1817.8517.8517.8517.850000100.01
'25/11/1717.8517.8517.8517.850000.01
'25/11/1418.117.8517.517.85-0.25-1.381.9316121.360.01
'25/11/1318.418.118.118.1-0.3-1.630010.050.01
'25/11/1218.418.418.418.40000.01
'25/11/111818.418.418.4+0.4+2.2200100.01
'25/11/10181818180000.01
'25/11/07181818180005150.01
'25/11/0618.118.11818-0.1-0.550.551543.760.01
'25/11/0518.118.118.118.10000.01
'25/11/0418.118.11818.1000.5510250.01
'25/11/0318.1518.11818.1-0.05-0.280.5510250.01
'25/10/3118.1518.1518.1518.150000.01
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
'25/10/3018.1518.1518.1518.150000.01
'25/10/2918.1518.1518.1518.150000.01
'25/10/2818.1518.1518.1518.150000.01
'25/10/2718.1518.2518.0518.15001.120450.01
'25/10/2318.1518.1518.1518.150000.01
'25/10/2218.1518.1518.1518.150000.01
'25/10/2118.0518.151818.15+0.1+0.550.831033.330.01
'25/10/2018.0518.0518.0518.05000641.40.01
'25/10/1718.0518.0518.0518.050000.01
'25/10/1618.918.0518.0518.05-0.85-4.50120.350.01
'25/10/1518.918.918.0518.9004.52063.350.01
'25/10/1418.1518.918.918.9+0.75+4.1301110.01
'25/10/1318.218.1518.0518.15-0.05-0.270.5510250.01
'25/10/0918.2518.21818.2-0.05-0.271.120450.01
'25/10/0818.2518.2518.2518.250000.01
'25/10/0718.2518.2518.1518.25000.5520450.01
'25/10/0318.2518.2518.2518.250000.01
'25/10/0218.2518.2518.1518.25000.5510250.01
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
'25/10/0118.918.2518.1518.25-0.65-3.440.5310250.01
'25/09/3018.918.918.918.90000.01
'25/09/2618.1518.918.1518.9+0.75+4.134.13020.140.01
'25/09/2518.718.918.1518.15-0.55-2.944.01120.50.01
'25/09/241818.717.818.7+0.7+3.895861.330.01
'25/09/2318.7181818-0.7-3.740221.020.01
'25/09/2218.718.718.718.70000.01