≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6683 雍智科技 / K線圖(月)

6683 雍智科技

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16701575+95+6.03%6.35%160016701570
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,95948.47億4,646637股/筆163816.2873.671.25
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)
2,32237.29億7,009331張/筆1606-20 (-1.25%)

連續漲跌: 首日上漲  ( +95元 / +6.03%)

財報評分: 最新70分 / 平均78分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• CPO 邁向三維異質整合，Insertion 2雙面光電測試價值躍升! (Anue鉅亨 09/06 09:10)

• 雍智科技註銷限制員工權利新股減資變更登記完成 (公告訊息 09/02 17:15)

• 雍智科技發言人及代理發言人異動 (公告訊息 09/02 17:14)

• 萬金股王信驊飆漲停！1張賺160.5萬　上市櫃7檔高價股齊亮燈 (ETtoday新聞雲 09/01 10:56)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 雍智科技董事會決議辦理限制員工權利新股收回註銷減資事宜 (公告訊息 08/10 15:46)

• 雍智科技2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/10 15:41)

• 台股6千金齊亮燈　權值股台達電帶旺指數漲近千點 (ETtoday新聞雲 08/10 10:18)

• 雍智科技國內第一次無擔保轉換公司債收足應募價款 (公告訊息 08/07 16:40)

• 股王、股后飆漲停！千金股18檔亮燈　信驊抱一張賺145萬 (ETtoday新聞雲 08/03 10:13)

• 雍智科技2026年第2季合併財務報告董事會召開日期為2026年08月10日 (公告訊息 07/31 21:43)

• 台股續挫2000點 重災區千金股15檔跌停 一個月19家掉榜剩37家 (Anue鉅亨 07/29 12:52)

• 雍智科技有價證券近期達公佈注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 07/21 14:32)

• 台股震盪量能不出 千金股折腰早盤7檔跌停、4檔退群剩44檔 (Anue鉅亨 07/20 11:12)

• 台股盤中創史上第六大跌點 11檔千金股觸及跌停板 (Anue鉅亨 07/14 14:30)

• 高價股6檔觸跌停　股王信驊抱1張失血122萬 (ETtoday新聞雲 07/14 11:14)

• 雍智科技國內第一次無擔保轉換公司債之代收價款行庫及存儲專戶行庫 (公告訊息 07/08 16:09)

• 台股盤中急殺逾千點 千金股6檔跌停淪重災區 穎崴跌停國巨掉榜 (Anue鉅亨 07/07 13:38)

• 快訊／台股4檔飆股「抓去關」　下周一起處置至 7/10 (ETtoday新聞雲 06/26 18:21)

• 台股暴跌「千金股殺盤」！11檔收跌停　健策、南電逆勢突圍收漲 (ETtoday新聞雲 06/26 14:03)

• 【量大強漲股整理】台股血腥大屠殺！還會繼續跌嗎？有撿鑽石的機會嗎？ (Anue鉅亨 06/24 18:12)

• 【量大強漲股整理】台股大怒神殺盤又怎樣？七月接棒兩大股，主力趁今天暴跌瘋狂上車! (Anue鉅亨 06/23 17:20)

• 雍智科技訂定除息基準日暨調整配息率相關事宜 (公告訊息 06/08 16:15)

• 雍智科技2026年度股東常會重要決議事項 (公告訊息 06/08 15:49)

• 雍智ASIC新案下半年起貢獻 今年估擴產5成 (Anue鉅亨 06/08 11:19)

• 〈台股開盤〉狂瀉近2700點失守月線關 千金股最慘48檔有25檔跌停 (Anue鉅亨 06/08 09:42)

6683 雍智科技 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共90月
月成交價: 1670元 (+460元/ +38%)成交均張: 1,446張/日成交均額: 21.3億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
歷史第三高
近2月新高
連2漲
(+743元/ +80.2%)
第10高
近3月新高
歷史次高
近3月新高

* 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
1670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145012901360119016501285400366191.5327.5---415.5
漲跌價+220+380+310+480+20+385+1270+1304+1478.5+1342.5---+1254.5
漲跌幅+15.2%+29.5%+22.8%+40.3%+1.21%+30%+318%+356%+772%+410%---+302%
振幅19%35.7%33.8%54.2%70.7%134%552%633%1242%740%---525%
成交張數7,5231.05萬1.6萬2.57萬5.98萬13.3萬22.8萬41萬55.2萬71.2萬---18.3萬
成交金額120億162億238億361億882億2,104億2,633億3,353億3,813億4,209億---2,440億
週轉率27.3%38%58%93.1%217%481%829%1487%2003%2583%---663%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M09141330169512351670+460+383820.21.4529821.3-0.07+0.07-0.08-0.0821+0.692.91+0.060.062.23
26M082199814609811210+283+30.551.713.20.631597.59-0.62-0.67-0.06-1.3518.5+0.552.22+00.010.36
26M072217301900843927-798-46.361.312.50.571737.85+0.9-0.07-0.07+0.7619.3-1.371.66000.24
26M06211660201012951725+60+3.642.932.61.5555026.2-1.06+0.39+0.14-0.5313.1+0.83.03-0.030.010.26
26M05202335256515651665-460-21.647.121.71.0841320.7+1.06-1.48+0.05-0.3814.8-0.482.24-0.020.031.52
26M04201495212513702125+755+55.155.122.81.1437518.8-1.14+1.14-0.06-0.069.85+0.712.72+0.050.051.91
26M032286015607501370+455+49.788.523.31.0627812.6-0.38+0.56+0.03+0.2119.5+0.242.03-0.100
26M0212611917608915+339+58.953.6100.84715.91+0.42+0.26+0.08+0.7620.1-0.521.79+0.070.15.42
26M0121418576382576+160.5+38.646.726.31.251225.82+1.5+0.1+0.1+1.7118.6+1.622.31+0.030.031.26
25M1222449.5481405415.5-12-2.8117.820.60.9491.94.18+0.81-0.09-0.4+0.3311+0.470.68+000.29
25M1120433436355.5427.5+2.5+0.5918.99.650.4838.91.94+0.29+0.02-0.03+0.287.65+0.220.22000
25M1020390425.5361.5425+38.5+9.9616.6110.5543.62.18+0.31+0.17+0.09+0.575.71
25M0921445461377386.5-66-14.618.617.70.8474.63.55-0.19-0.02-0.3-0.513.3
25M0821356460338452.5+88.5+24.333.526.11.241044.97+0.67+0.02+0.45+1.144.81
25M0723351401.5318.5364+14+423.724.31.0688.73.86-1.58-0.52+0.29-1.812.39
25M0621320363310350+25.5+7.8616.311.10.53381.81-0.83+0.09+0.13-0.616.01
25M0520299.5337.5277324.5+33+11.320.810.90.5434.31.71-1.44+0.21+0.14-1.099.24
25M0420337.5359.5249291.5-36-1133.77.160.3620.31.01+0.29-0.13-0.04+0.1214.3
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M0321420420325327.5-98-2322.38.550.4132.61.55+0.24-0.24-0.1-0.1113.2
25M0219446.5483412425.5-60.5-12.414.616.60.8773.53.87-0.99+0.09-0.28-1.1812.5
25M0115427.5540404486+58.5+13.731.831.42.0915210.2-0.13+0.41-0.06+0.2215.5
24M1222319.5449314427.5+112.5+35.742.916.50.7564.22.92+1.21+0.1+0.3+1.6116.3
24M1121330382307315-19-5.6922.56.840.3323.71.13-0.38-0.12-0.05-0.5511.9
24M1019351377332.5334-12.5-3.6112.85.750.320.61.08-0.350-0.27-0.6213
24M0920403412342.5346.5-51.5-12.917.58.130.4130.11.51-0.39+0.04-0.54-0.8914.1
24M0822364407283398+45+12.735.111.60.5343.11.96-0.66+0.08+0.15-0.4315.7
24M0721425457.5350353-62.5-1525.918.60.8977.33.68+0.48-0.4-0.36-0.2817.8
24M0619305430300415.5+111.5+36.742.823.41.2387.14.59-0.29+0.21+0.9+0.8116.1
24M0522297.5321287.5304+6+2.0111.27.970.3624.21.1+0.46-0.07+0.04+0.4217
24M0420282321276298+16+5.671611.10.5633.41.67+0.53-0.05+0.11+0.5915.6
24M0321300.5323.5278.5282-17-5.6915.110.30.49311.48+0.54-0.77-0.04-0.2714
24M0213293.5324283.5299+7.5+2.5713.97.580.5823.11.78+0.08+0.11-0.07+0.1111.9
24M0122312312260.5291.5-20.5-6.5716.59.190.4226.21.19+0.22-0.39-0.16-0.3311.7
23M1221243331.5228312+70.5+29.242.921.61.0359.92.85+0.07+1.1+0.18+1.3610.7
23M1122221249.5218241.5+22.5+10.314.480.3618.80.86+0.69+0.02-0.1+0.6110.3
23M1020199231.5189.5219+23+11.721.46.940.3514.80.74-0.05+0.18+0.3+0.448.01
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M0920196.5201186.5196+1+0.517.442.570.134.980.25-0.28-0.10-0.387.84
23M0822237243186.5195-41-17.423.94.860.2210.10.46-0.53-0.06-0.22-0.828.69
23M0721227252220.5236+10.5+4.661410.30.4924.11.15+0.4-0.15+0.17+0.4211.1
23M0620218237205225.5+7+3.214.69.930.522.21.11+0.23+0.04+0.11+0.389.74
23M0522192227.5187218.5+25.5+13.2215.580.2511.60.53-0.02+0.04+0.04+0.068.91
23M0417207217183.5193-15-7.2116.13.720.227.580.45-0.340+0.02-0.338.95
23M0323210220.5194208-1.5-0.7212.67.690.33160.7-0.14-0.39+0.01-0.5210.2
23M0218199222197209.5+13.5+6.8912.86.310.3513.40.74-0.09-0.40-0.4910.7
23M0113177196.5176.5196+16.5+9.1911.11.510.122.870.22+0.23-0.08+0.03+0.1710.9
22M1222220223.5173179.5-35.5-16.523.55.710.2611.50.52+0+0.32-0.06+0.2610.2
22M1122150.5220150.5215+64.5+42.946.2100.46190.86-0.27+0.180-0.0910.6
22M1020181196.5142150.5-30.5-16.930.14.340.227.050.35+0.04-0.18+0.02-0.1211.4
22M0921243258170181-65.5-26.635.78.240.3918.30.87-0.12+0.16-0.13-0.0811.3
22M0823209251178246.5+39.5+19.135.314.20.6230.81.34-0.52-0.15+0.15-0.5211.3
22M0721204207162207+3+1.4722.15.190.259.370.45+0.18-0.32+0.02-0.1313.2
22M0621254.5263.5204204-48-1923.61.350.063.230.15-0.01+0.040+0.0212.9
22M0521224257.5216252+27.5+12.218.51.590.083.740.18-0.02+0.02-0.02-0.0212.7
22M0419277277212.5224.5-57-20.222.92.040.1150.26+0.1+0.04-0.11+0.0212.7
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M0323251290219281.5+30.5+12.228.38.020.3520.80.9+0.07-0.73+0.06-0.612.6
22M0215278285250.5251-23-8.3912.62.570.176.90.46-0.16-0.41-0.24-0.812.2
22M0118320331268274-46-14.419.74.390.2413.10.73-0.07-0.5+0.05-0.5212.8
21M1222318330303320008.442.910.139.220.42-0.12-0.34+0.04-0.4113.2
21M1122336.5385308320-12.5-3.7623.219.70.8969.43.15-0.4+0.02+0.06-0.3213.3
21M1020307.5346268332.5+23.5+7.6125.215.60.7849.52.48+0.99+0.41+0.07+1.4714.8
21M0920353.5360303.5309-44.5-12.61690.4529.51.47-0.26-0.27-0.1-0.6310.8
21M0822351371294.5353.5+6+1.7322150.6851.12.32-0.79+1.38+0.09+0.6911.8
21M0722368405330347.5-15.5-4.2720.715.90.7258.42.65+0.68-0.15-0.01+0.5115.1
21M0621301388272363+67+22.639.217.80.8560.82.9+0.51+0.85-0.03+1.3212.7
21M0521341341237.5296-45-13.230.48.520.41241.14-0.08+0.03-0.42-0.4711
21M0419350.5392323.5341-3.5-1.0219.915.80.8356.12.95+0.51+0.47+0.18+1.1611.5
21M0322322.5348308344.5+29.5+9.3712.79.330.4230.51.39-0.2+0+0.22+0.039.84
21M0213325.5342311315-10.5-3.239.528.30.64272.08+0.32-1.35-0.04-1.0710.4
21M0120313.5406.5312.5325.5+13.5+4.3330.136.81.841326.59+1.6-0.02+0.06+1.639.1
20M1223319342.5300.5312-5-1.5813.2130.5641.41.8+0.46-0.92-0.05-0.513.44
20M1121313352308.5317+6.5+2.091432.71.561085.16+0-1.44-0.06-1.51.64
20M1019264.5332263.5310.5+46+17.425.932.71.7299.45.23-0.12+2.44+0.14+2.461.75
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M0922270310252264.5-3.5-1.3121.623.71.0867.13.05-0.48-0.82-0.09-1.42.07
20M0821351.5362.5250.5268-79-22.832.325.81.2378.23.72-0.27-2.5-0.15-2.923.19
20M0723325415320347+29.5+9.2929.956.32.452048.85+0.21+0.65-0.1+0.764.3
20M0620243317.5224317.5+75.5+31.238.651.62.581406.99+0.85+0.64+0.07+1.563.82
20M0520205267.5203242+31.5+1530.6402954.75+0.07+1.81+0.13+2.010.84
20M0420141.5213139.5210.5+69+48.851.921.91.141.62.08-0.12+1.8+0.22+1.90.76
20M0322181.5196.5115.5141.5-48.5-25.542.611.70.5318.30.83-0.1-0.04-0.17-0.311.1
20M0219171210164190+8.5+4.6825.315.10.7929.71.56+0.16+0.03+0.14+0.321.16
20M0115228233172181.5-44-19.527.19.820.6520.61.37+0.06-0.28-0.16-0.380.96
19M1222191233181.5225.5+34.5+18.12722.81.0447.92.18+0.07-0.75+0.25-0.430.76
19M1121243.5255187191-51-21.128.123.61.1251.52.45-0.28-0.95-0.06-1.30.51
19M1021202259.5193242+40+19.832.935.51.6981.13.86-0.37+0.59+0.06+0.281.42
19M0919199222161.5202+3+1.5130.417.70.9334.11.79+0.05+0.6-0.1+0.561.71
19M0821112.5234.5111199+85+74.610821.91.04371.76+0.39+0.84+0.06+1.291.52
19M0723102123102114+13.5+13.420.94.90.215.60.24+0.010+0.02+0.030.07
19M061992102.589.4100.5+7.5+8.0614.12.50.132.430.13-0.0300-0.030.03
19M0522115.5115.592.193-22.5-19.520.33.330.153.470.16+0.030+0+0.030.14
19M046128.5130.5111115.5+40.5+54263.020.53.670.61+000+00.01