≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4559 久裕興 / K線圖(日)

4559 久裕興

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.138.32-0.19-2.28%5.65%8.328.457.98
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5846.78萬381.52張/筆8.10.7N/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)
1512.66萬53張/筆8.44-0.28 (-3.26%)

連續漲跌: 連2跌  ( -0.47元 / -5.47%)

財報評分: 最新45分 / 平均42分

新聞及公告

• 久裕興2026年07月自結財報之負債比率、流動比率及速動比率 (公告訊息 08/24 17:00)

• 久裕興內部稽核主管異動 (公告訊息 08/11 15:39)

• 久裕興董事會通過2026年第二季合併財務報告 (公告訊息 08/11 15:38)

• 久裕興董事會通過新任會計主管 (公告訊息 08/11 15:32)

• 久裕興財務主管、會計主管異動 (公告訊息 07/24 15:33)

• 久裕興2026年06月自結財報之負債比率、流動比率及速動比率 (公告訊息 07/22 16:35)

• 更正久裕興2026年6月營收及累計營收 (公告訊息 07/13 16:33)

• 久裕興代理發言人及公司治理主管異動 (公告訊息 07/09 16:20)

• 久裕興董事會委任第5屆薪資報酬委員會委員 (公告訊息 07/09 16:10)

• 久裕興董事會選任董事長(任期屆滿改選) (公告訊息 07/09 16:03)

• 第2屆審計委員會任期屆滿及新任第3屆審計委員會名單 (公告訊息 06/30 15:54)

• 久裕興第4屆薪資報酬委員會之委員任期屆滿 (公告訊息 06/30 15:51)

• 股東會通過解除新任董事及其代表人競業禁止限制案 (公告訊息 06/30 15:47)

• 久裕興2026年股東常會全面改選董事及獨立董事當選名單 (公告訊息 06/30 15:41)

• 久裕興2026年股東常會重要決議事項 (公告訊息 06/30 15:33)

• 久裕興2026年05月自結財報之負債比率、流動比率及速動比率 (公告訊息 06/24 15:57)

4559 久裕興 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

9/18 交易資料統計

共2,874日
成交價: 8.13元 (-0.19元/ -2.28%)成交張數: 57.8張成交金額: 46.8萬元
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663低
近55日新低
連2跌
(-0.47元/ -5.47%)
第205高
近14日新高
第350高
近14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
8.13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8.558.378.858.898.317.86.9710.110.615.816.08--6.8
漲跌價-0.42-0.24-0.72-0.76-0.18+0.33+1.16-1.97-2.47-7.67-7.95--+1.33
漲跌幅-4.91%-2.87%-8.14%-8.55%-2.17%+4.23%+16.6%-19.5%-23.3%-48.5%-49.4%--+19.6%
振幅7.25%9.2%8.81%12.1%68.6%102%127%90.5%86.2%77.5%105%--129%
成交張數72.9821645935,6911.22萬1.3萬1.7萬2.08萬2.94萬5.87萬--1.27萬
成交金額59.5萬67.1萬137萬498萬5,601萬1.28億1.34億1.71億2.1億3.4億6.9億--1.32億
週轉率0.12%0.14%0.27%0.99%9.49%20.3%21.7%28.3%34.7%49%97.9%--21.2%

* 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
'26/09/188.328.457.988.13-0.19-2.285.6558381.52-700-711
'26/09/178.68.558.328.32-0.28-3.262.67155311
'26/09/168.558.68.68.6+0.05+0.580010.111
'26/09/158.758.558.328.55-0.2-2.292.63971.2911
'26/09/148.378.758.758.75+0.38+4.540010.111
'26/09/118.758.658.378.37-0.38-4.343.21672.2911
'26/09/108.68.758.658.75+0.15+1.741.16255511
'26/09/098.468.768.68.6+0.14+1.651.891562.5411
'26/09/088.468.758.338.46004.961271.73-100-111
'26/09/078.858.78.468.46-0.39-4.412.711362.211
'26/09/048.858.858.858.85000010.211
'26/09/038.98.98.58.85-0.05-0.564.49560.8711
'26/09/028.58.98.58.9+0.4+4.714.71331.0211
'26/09/018.918.68.58.5-0.41-4.61.12951.811
'26/08/318.918.918.918.9100011
'26/08/288.918.918.518.91004.49460.7211
'26/08/278.638.918.58.91+0.28+3.244.7580362.230.0111
'26/08/268.68.637.938.63+0.03+0.358.14280893.150.02+300+311
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
'26/08/2598.78.568.6-0.4-4.441.561562.4411
'26/08/248.99999+0.01+0.110250.411
'26/08/21998.88.99-0.01-0.112.22951.82-400-411
'26/08/208.899.018.69+0.11+1.244.6121161.31+300+311
'26/08/198.658.898.68.89+0.24+2.773.3513121.0611
'26/08/189.179.178.228.65-0.52-5.6710.474332.230.0111
'26/08/179.249.248.659.17-0.07-0.766.3959272.190.01-600-611
'26/08/149.249.258.939.24003.4633142.3911
'26/08/139.249.259.019.24002.6590.5111
'26/08/1210.810.58.959.24-1.56-14.414.43251332.440.0311
'26/08/119.9610.81010.8+0.84+8.438.034721742.710.05+1300+1311
'26/08/101010.359.659.96-0.04-0.4751143.650.01-500-511
'26/08/079.47119.7610+0.53+5.613.12911002.910.03+600+611
'26/08/069.3710.159.479.47+0.1+1.077.26114402.840.01-200-211
'26/08/059.3108.959.37+0.07+0.7511.3207692.990.02+200+211
'26/08/049.239.4799.3+0.07+0.765.0930211.4211
'26/08/039.29.239.29.23+0.03+0.330.33230.711
'26/07/318.739.258.749.2+0.47+5.385.8440192.12-100-111
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
'26/07/308.98.98.478.73-0.17-1.914.8399111
'26/07/299.119.118.488.9-0.21-2.316.9270252.820.01+100+111
'26/07/2899.118.779.11+0.11+1.223.78550.9211
'26/07/279.059.18.769-0.05-0.553.7624161.48-400-411
'26/07/249.799.468.329.05-0.74-7.5611.6126452.80.01+400+411
'26/07/2310.0510.19.469.79-0.26-2.596.3782302.740.01-400-411
'26/07/229.610.159.610.05+0.45+4.695.73171792.160.02+100+111
'26/07/219.59.789.079.6+0.1+1.057.4749301.63+300+311
'26/07/209.499.59.079.5+0.01+0.114.538160.4811
'26/07/179.959.79.029.49-0.46-4.626.8340221.83-100-111
'26/07/169.710.19.79.95+0.25+2.584.12112781.440.01+100+111
'26/07/159.149.79.119.7+0.56+6.136.4670401.750.0111
'26/07/148.89.158.719.14+0.34+3.86564361.760.01-1200-1211
'26/07/139.429.458.318.8-0.62-6.5812.1257962.680.02-400-411
'26/07/099.829.599.289.42-0.4-4.073.1691412.220.01-400-411
'26/07/089.9110.359.419.82-0.09-0.919.49103402.580.0111
'26/07/0711.55129.879.91-1.64-14.218.44491902.360.05+500+511
'26/07/069.6513.39.511.55+1.9+19.739.41,0824902.210.13+1000+1011
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
'26/07/038.19.697.99.65+1.55+19.122.12301211.90.0211
'26/07/027.938.117.658.1+0.17+2.145.839172.29+500+511
'26/07/018.057.937.77.93-0.12-1.492.8619121.61-400-411
'26/06/3088.127.88.05+0.05+0.62457282.04+300+311
'26/06/297.887.678+0.2+2.564.2323161.45+100+111
'26/06/26887.617.8-0.2-2.54.87861.3411
'26/06/25887.6800549242.0511
'26/06/248.018.157.918-0.01-0.12338152.5311
'26/06/238.38.37.898.01-0.29-3.494.9488372.370.0111
'26/06/228.318.328.018.3-0.01-0.123.7322151.45-400-411
'26/06/188.318.317.98.31004.932373.2911
'26/06/178.428.317.958.31-0.11-1.314.2855242.29+200+211
'26/06/168.428.427.758.42007.96106442.40.01+200+211
'26/06/158.438.688.42-0.01-0.127.12106392.710.01-500-511
'26/06/128.58.68.228.43-0.07-0.824.471782.13-100-111
'26/06/118.379.18.228.5+0.13+1.5510.5108472.290.01+600+611
'26/06/108.158.377.868.37+0.22+2.76.2652202.6111
'26/06/097.938.157.868.15+0.22+2.773.6611101.1-100-111
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
'26/06/088.38.217.97.93-0.37-4.463.73880.9811
'26/06/058.278.317.928.3+0.03+0.364.728110.77+100+111
'26/06/048.18.278.028.27+0.17+2.13.091782.1211
'26/06/038.058.267.98.1+0.05+0.624.471171.5711
'26/06/028.18.057.668.05-0.05-0.624.8180342.340.0111
'26/06/018.318.237.988.1-0.21-2.533.0129201.4611
'26/05/298.258.318.068.31+0.06+0.733.037100.6911
'26/05/288.48.358.068.25-0.15-1.793.451091.1611
'26/05/278.58.648.228.4-0.1-1.184.9441211.9711
'26/05/268.78.538.38.5-0.2-2.32.6436201.7811
'26/05/259.339.338.38.7-0.63-6.7511101621.640.0111
'26/05/229.559.558.899.33-0.22-2.36.9144291.52-500-511
'26/05/219.949.949.459.55-0.39-3.924.9310140.7211
'26/05/209.899.959.459.94+0.05+0.515.0643391.1111
'26/05/198.89.898.89.89+1.09+12.412.460381.570.01+500+511
'26/05/188.949.088.78.8-0.14-1.574.2520260.7611
'26/05/1599.28.658.94-0.06-0.676.1131350.8711
'26/05/149.449.448.759-0.44-4.667.3142341.2511
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
'26/05/139.479.529.059.44-0.03-0.324.9620240.84-400-411
'26/05/129.29.4799.47+0.27+2.935.1153391.36-200-211
'26/05/1199.528.889.2+0.2+2.227.11188922.050.02+600+611
'26/05/089.39.38.659-0.3-3.236.993030111
'26/05/079.359.428.959.3-0.05-0.535.0316210.7411
'26/05/069.49.749.029.35-0.05-0.537.6626151.7411
'26/05/059.59.749.279.4-0.1-1.054.9537410.9-100-111
'26/05/0410.19.849.29.5-0.6-5.946.342281012.260.02+100+111
'26/04/3010.210.359.610.1-0.1-0.987.3542351.2111
'26/04/2910.610.89.9710.2-0.4-3.777.83106631.690.01-100-111
'26/04/289.810.69.7710.6+0.8+8.168.47138911.510.01+100+111
'26/04/2710.611.19.429.8-0.8-7.5515.82081221.710.02-200-211
'26/04/2412.712.410.4510.6-2.1-16.515.43161721.840.0311
'26/04/2315.215.59.7512.7-2.5-16.437.81,4966582.270.1911
'26/04/229.315.58.5515.2+5.9+63.474.71,6176612.450.2211
'26/04/218.619.98.259.3+0.69+8.0119.22681601.670.02+200+211
'26/04/208.88.818.018.61-0.19-2.169.09164881.870.01-100-111
'26/04/177.88.88.038.8+1+12.89.87215772.790.0211
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
'26/04/168.18.17.77.8-0.3-3.74.9464312.070.01-100-111
'26/04/157.778.17.778.1+0.33+4.254.2566111
'26/04/148.078.17.777.77-0.3-3.724.09120.511
'26/04/138.068.078.078.07+0.01+0.12051511
'26/04/107.78.068.068.06+0.36+4.68011111
'26/04/097.97.77.77.7-0.2-2.53011111
'26/04/087.867.947.867.9+0.04+0.511.0220121.6711
'26/04/077.77.867.557.86+0.16+2.084.031481.7611
'26/04/027.97.77.637.7-0.2-2.530.891133.6711
'26/04/017.657.97.97.9+0.25+3.27022111
'26/03/317.777.657.657.65-0.12-1.54031311
'26/03/307.777.777.777.7700041411
'26/03/278.0687.777.77-0.29-3.62.851161.7611
'26/03/267.778.267.778.06+0.29+3.736.3174252.970.0111
'26/03/258.058.037.777.77-0.28-3.483.23221.0211
'26/03/247.88.0588.05+0.25+3.210.641142.7511
'26/03/237.87.87.87.8000531.67+100+111
'26/03/207.87.87.87.800022111
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
'26/03/198.078.17.77.8-0.27-3.354.9622121.8611
'26/03/187.88.077.88.07+0.27+3.463.4655111
'26/03/177.98.077.87.8-0.1-1.273.42851.5211
'26/03/167.837.97.677.9+0.07+0.892.94851.5211
'26/03/137.757.837.757.83+0.08+1.031.03102511
'26/03/127.757.757.757.7500033111
'26/03/117.467.757.757.75+0.29+3.890331.0311
'26/03/107.837.837.467.46-0.37-4.734.73741.7511
'26/03/097.87.837.837.83+0.03+0.38022111
'26/03/067.87.87.87.8000531.6711
'26/03/057.87.87.87.800041411
'26/03/0487.837.77.8-0.2-2.51.621882.2511
'26/03/038.198.197.858-0.19-2.324.15961.511
'26/03/028.058.198.058.19+0.14+1.741.7426112.3711
'26/02/2688.137.978.05+0.05+0.6221982.3811
'26/02/257.938.037.768+0.07+0.883.42092.2211
'26/02/247.97.937.757.93+0.03+0.382.28961.511
'26/02/238.17.957.87.9-0.2-2.471.851171.5711
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
'26/02/118.18.17.88.1003.7460.6711
'26/02/108.058.18.18.1+0.05+0.620120.5111
'26/02/098.058.058.058.0500011
'26/02/067.88.057.88.05+0.25+3.213.21130.3311
'26/02/0587.87.87.8-0.2-2.50421.7511
'26/02/04888800011
'26/02/037.88.0488+0.2+2.560.5122111
'26/02/0288.057.87.8-0.2-2.53.1319121.5811
'26/01/307.65888+0.35+4.580550.911
'26/01/297.857.87.657.65-0.2-2.551.91431.3311
'26/01/287.3587.657.85+0.5+6.84.7630191.5811
'26/01/277.377.357.357.35-0.02-0.27011111
'26/01/267.67.377.377.37-0.23-3.03011111
'26/01/237.677.67.577.6-0.07-0.910.39531.7511
'26/01/2287.77.67.67-0.33-4.121.251653.211
'26/01/217.987.78+0.1+1.273.8120.511
'26/01/207.657.947.577.9+0.25+3.274.8434122.8411
'26/01/198.58.57.577.65-0.85-1010.9112671.680.0111
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
'26/01/166.938.56.958.5+1.57+22.722.4126751.680.0111
'26/01/156.936.936.936.9300011
'26/01/146.926.936.936.93+0.01+0.14011111
'26/01/136.926.926.76.92003.1884211
'26/01/126.96.926.926.92+0.02+0.290010.511
'26/01/096.86.96.96.9+0.1+1.47011111
'26/01/086.86.86.86.800011
'26/01/076.86.86.86.800011
'26/01/066.756.86.86.8+0.05+0.74022111
'26/01/056.76.756.756.75+0.05+0.75022111
'26/01/026.86.76.76.7-0.1-1.470522.511
'25/12/316.86.86.86.800011
'25/12/306.846.936.756.8-0.04-0.582.631543.8211
'25/12/296.846.846.846.8400011
'25/12/266.846.846.846.8400011
'25/12/246.846.846.846.8400011
'25/12/236.846.846.846.8400031311
'25/12/2276.846.846.84-0.16-2.29011111
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
'25/12/19777700011
'25/12/18777700011
'25/12/17777700031311
'25/12/166.97.196.97+0.1+1.454.212101.211
'25/12/156.96.96.96.900011
'25/12/126.96.96.96.900011111
'25/12/116.96.96.96.900011111
'25/12/1076.96.96.9-0.1-1.43011111
'25/12/09777700011
'25/12/087777000431.5+100+111
'25/12/057777000321.5511
'25/12/04777700011111
'25/12/036.9576.957+0.05+0.720.7262311
'25/12/026.956.956.956.9500033111
'25/12/016.956.956.956.9500011111
'25/11/286.956.956.956.9500011
'25/11/277.197.196.956.95-0.24-3.343.34120.511
'25/11/266.957.196.957.19+0.24+3.453.45541.2511
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
'25/11/256.956.956.956.9500011
'25/11/246.956.956.956.9500011
'25/11/2176.956.956.95-0.05-0.710010.0111
'25/11/207.057.1577-0.05-0.712.1342211
'25/11/1977.056.97.05+0.05+0.712.14732.3311
'25/11/186.776.987+0.3+4.480.31042.511
'25/11/176.986.986.76.7-0.28-4.014.01350.6711
'25/11/146.986.986.986.9800011
'25/11/136.86.986.76.98+0.18+2.654.121853.711
'25/11/1276.946.656.8-0.2-2.864.1456134.3111
'25/11/117.2276.657-0.22-3.054.8531181.7111
'25/11/107.227.227.227.2200011
'25/11/077.227.227.227.2200011
'25/11/067.227.227.227.2200011
'25/11/057.227.227.227.2200011111
'25/11/047.227.227.227.22000010.511
'25/11/037.227.227.227.2200011
'25/10/317.227.226.887.22004.71240.6211
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
'25/10/307.227.227.227.2200011
'25/10/297.227.227.227.2200011
'25/10/2877.227.227.22+0.22+3.14021211
'25/10/2777.277002.86321.511
'25/10/23777700011
'25/10/227.057.177-0.05-0.711.421042.511
'25/10/2177.057.057.05+0.05+0.71044111
'25/10/207.037.0377-0.03-0.430.431142.7511
'25/10/177.037.037.037.0300011
'25/10/166.827.036.827.03+0.21+3.083.08130.3311
'25/10/1577.056.826.82-0.18-2.573.2922111
'25/10/14777700011
'25/10/13777700011
'25/10/096.85777+0.15+2.19011111
'25/10/086.856.856.856.8500011
'25/10/076.856.856.856.8500011
'25/10/036.96.916.856.85-0.05-0.720.87723.511
'25/10/026.86.96.86.9+0.1+1.471.471161.8311
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
'25/10/016.846.86.86.8-0.04-0.58021211
'25/09/307.136.846.846.84-0.29-4.07021211
'25/09/266.967.136.937.13+0.17+2.442.87522.511
'25/09/256.966.966.966.9600011111
'25/09/246.966.966.966.9600011111
'25/09/236.966.966.966.9600011
'25/09/226.966.966.966.9600011