≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5222 全訊 (還原股價) / K線圖(月)

5222 全訊

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
86.580.3+6.2+7.72%5.73%82.48782.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5254,485萬5211.01張/筆85.512.6944.82-1
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)
7956,355萬800994張/筆79.94-5.6 (-6.52%)

連續漲跌: 連2跌→漲  ( +6.2元 / +7.72%)

財報評分: 最新64分 / 平均73分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 成大舉行第六屆成電論壇　聚焦低軌衛星通訊發展與未來布局 (ETtoday新聞雲 11/05 21:47)

• 全訊8月營收年月雙增 受惠軍工出貨、認列國防標案雙引擎推進 (Anue鉅亨 09/04 19:07)

• 「不配息0050」換股！規模千億009816增刪3檔　砍世芯納群創 (ETtoday新聞雲 08/18 17:40)

• 集邦：2028年全球衛星火箭發射商機達404億美元 這4家台廠可望受惠 (Anue鉅亨 08/13 14:17)

• 受國防標案出貨遞延 全訊上半年稅後純益5666萬元年減47.35％ (Anue鉅亨 08/05 19:37)

• 全訊除權基準日及調整配股率相關事宜 (公告訊息 08/05 15:46)

• 全訊董事會決議員工認股權憑證轉換普通股之增資基準日 (公告訊息 08/05 15:41)

• 全訊董事會通過2026年第二季財務報告 (公告訊息 08/05 15:40)

• 全訊2026年第二季財務報告董事會召開日期 (公告訊息 07/28 15:12)

• 國內軍工出貨升溫 全訊6月營收月增30.78％、Q2季增28.63％ (Anue鉅亨 07/03 19:25)

• 〈台股開盤〉逾千跌點回測4萬6後跌幅收斂 機器人、無人機聯歡齊嗨 (Anue鉅亨 07/02 10:20)

• 澄清工商時報2026年6月30日報導 (公告訊息 06/30 10:51)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5222 全訊 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 11月 交易資料統計

共62月｜股價已還原
月成交價: 86.5元 (-3.8元/ -4.21%)成交均張: 385張/日成交均額: 3,262萬元/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
第10低
-
連2跌
(-20元/ -18.8%)
第20低
近4月新高
第55高
近4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

｜股價已還原
結算價
86.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年15年20年今年
01/02
~11/09
起算價89.390.991.3102106120116107114112---115
漲跌價-2.8-4.4-4.8-15.5-19.9-33-29.9-21-27.9-25.6----28.6
漲跌幅-3.14%-4.84%-5.26%-15.2%-18.7%-27.6%-25.7%-19.5%-24.4%-22.8%----24.8%
振幅13.7%14.2%16.9%23.6%34%36%52.6%75.7%71.1%74.1%---53.2%
成交張數1,6072,1682,9925,3861.43萬4.62萬15.4萬33.7萬48.7萬111萬---13.6萬
成交金額1.33億1.83億2.58億4.89億14.6億53.5億202億453億705億1,826億---178億
週轉率1.6%2.17%2.99%5.38%14.3%46.2%154%336%486%1105%---136%

* 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
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
26M11690.392.377.986.5-3.8-4.2115.92.310.381.960.33+0.27-0.05-0.06+0.173.08-0.121.8700.021.07
26M101910810889.790.3-16.2-15.217.24.560.244.480.24-0.650-0.03-0.682.79+0.061.99+0.010.021.01
26M0920105108101106+0.5+0.477.083.060.153.20.16+0.01+0+0.01+0.013.17+0.041.9200.010.52
26M082198.611498.6106+4.63+4.5715.25.530.266.260.3-0.17-0.09-0.01-0.273.37+0.111.8900.010.58
26M072211612192.3101-13.6-11.924.912.40.5615.10.69-0.27+0.03-0.02-0.273.51-0.341.78-0.010.010.62
26M0621116118100115+0.45+0.415.510.90.5213.10.62-0.53+0.01-0.05-0.573.87+0.062.12+00.020.9
26M0520121129110115-5-4.181612.60.6316.40.82-0.83+0.01-0.1-0.924.02-0.372.0500.020.88
26M0420117139100120+4.09+3.5433.528.91.4439.51.98+0.58-0.02+0.11+0.674.96-0.062.42-0.010.020.83
26M0322137137115115-13-10.117.419.60.8926.91.22-0.81-0.27-0.36-1.443.85+0.082.5+0.010.031.32
26M0212122131115128+6.25+5.1113.111.60.9716.11.34+0.33+0.01+0.07+0.44.89+0.142.42+00.021.03
26M0121117137115122+7.14+6.219.824.61.1735.31.68+0.71-0.75+0.11+0.074.4+0.462.28+00.020.96
25M1222119124112115-3.12-2.649.817.90.3610.40.47+0.780-0.09+0.684.22+0.061.82-0.010.021.1
25M1120120126110118-2.68-2.2113.714.10.718.80.94-1-0.1-0.06-1.163.8+0.081.7600.031.59
25M1020124145120121-5.35-4.2420.132.61.6348.72.43-0.16+0.08-0.21-0.294.5-0.711.68+00.031.67
25M0921138154120126-8.03-5.9825.245.82.1869.43.31-0.83+0.59+0.06-0.184.38-0.222.38-0.010.021.05
25M082196.513996.5134+34.5+34.642.833.81.6146.92.23-0.58+0.24+0.62+0.284.83+0.292.61+0.010.041.46
25M072392.510389.699.8+7.3+7.89147.480.338.950.39+0.47+0.22-0.01+0.684.71-0.062.32+0.010.031.34
25M062185.69984.492.5+6.89+8.0617.16.450.317.230.34-0.07+0+0.01-0.064.27-0.012.38+00.020.76
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
25M052086.491.780.485.6+0.81+0.9613.36.260.316.530.33+0.45-0.02+0.02+0.454.46+0.052.3900.020.71
25M042096.51007384.8-10.9-11.428.47.660.3880.4-0.150-0.11-0.263.91-0.562.34+00.020.81
25M032110011594.595.7-3.89-3.920.816.70.822.21.06+0.180+0.07+0.253.7+0.212.89-0.010.020.55
25M021994.510494.599.6+2.76+2.8510.24.360.235.550.29+0.34-0.020+0.324.03+0.012.69+0.010.020.86
25M011597.210192.196.8-0.79-0.819.273.260.223.990.27+00-0.0104-0.322.68+0.010.020.56
24M122210210289.497.6-3.54-3.512.87.950.369.750.44+0.14+0.01-0.02+0.133.99-1.163+00.010.27
24M112110611297.6101-5.12-4.8113.77.670.3710.30.49-0.05+0.04+0.02+0.013.77+0.574.17+00.010.14
24M1019113114106106-6.3-5.596.993.410.184.730.25-0.480-0.06-0.553.73-0.173.59+000.06
24M0920118118107113-5.51-4.679.335.610.287.970.4-0.360+0.01-0.364.02+03.76000
24M082211412194.5118+4.3+3.7823.58.870.413.60.62+0.860-0.03+0.834.71-0.283.76-0.0100.03
24M0721117130113114-2.51-2.1514.514.70.724.71.18-0.180+0.02-0.164.24+0.314.04+0.010.010.27
24M0619115119114116+2.15+1.884.395.910.319.560.5+0.180-0.01+0.184.33-0.13.74+000.05
24M0522122123114114-7.52-6.187.658.860.414.50.66-0.910-0.04-0.964.09+03.84000.03
24M0420129135118122-5.37-4.231329.71.4952.62.63-1.260-0.06-1.334.76+0.073.83+000.08
24M0321115132110127+12.6+1119.425.91.2345.22.15+1.70-0.12+1.584.91+0.593.76-0.0100
24M0213112117111114+3.15+2.835.355.130.398.310.64-0.110+0.12+0.013.88+0.073.1800.010.19
24M0122117124110111-5.6-4.7911.4160.7326.71.21-1.47-0.66-0.09-2.223.94-0.153.11+00.010.23
23M1221118121115117-1.05-0.895.6410.60.517.80.85-0.16-0.52+0.07-0.615.05-0.413.26000.15
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
23M1122112125109118+7.7+6.9814.318.80.8531.71.44-0.43-0.08-0.39-0.95.36+0.453.6700.010.16
23M1020112125109110+0.7+0.6414.715.50.77261.3-0.52+0.37+0.16+0.015.61-0.013.2300.010.25
23M0920128130107110-17.1-13.518.216.20.8127.61.38-1.91-0.84-0.07-2.836.11-0.113.24-0.10.010.4
23M0822115131101127+12.2+10.62633.51.5257.72.62+1.67+0.52-0.76+1.438.75-0.313.34+0.080.113.35
23M0721117123104114-1.27-1.116.521.1137.61.79+1.4-1.12+0.17+0.447.14-0.633.65-0.060.030.82
23M0620124132114116-7.95-6.4314.433.61.6866.43.32-0.32+0.32+0.25+0.255.8-0.844.28-0.010.081.98
23M0522128142119124-1.91-1.5218.593.24.241948.8+0.25+0.11+0.11+0.485.83-0.695.12+0.040.11.91
23M0417118133115126+8.91+7.6315.31106.4721512.6-1.45+0.69-1.5-2.254.48+2.495.81+0.050.061.07
23M032392.913089.5117+23.5+25.243.6622.691094.75+1.26-0.39+0.08+0.956.15+1.53.32-0.010.010.27
23M021888.310186.493.3+5.32+6.0516.429.21.6243.52.42-1.41+0.33+0.26-0.834.71+0.631.8200.020.82
23M011387.99284.887.9+0.94+1.088.2750.387.080.54+0.07-0.09+0.0106.8-0.021.1900.021.26
22M122285.196.483.287+3.44+4.1215.715.40.722.41.02+0.62+0.02+0.03+0.676.74+0.151.200.021.58
22M112279.288.378.583.6+5.32+6.812.410.30.4713.70.62-0.220-0.09-0.35.61+0.011.05-0.020.021.9
22M102082.687.671.478.2-5.95-7.0619.312.10.615.40.77-0.37+0+0.11-0.265.88-0.231.04+0.020.043.75
22M092193.310279.584.2-10-10.623.626.11.2439.11.86+0.56+0.08+0.02+0.676.08-0.011.27-0.010.021.34
22M082381.194.27694.2+13.5+16.722.513.50.5918.30.8+0.72+0.140+0.864.97+0.371.27+0.010.032.12
22M072181.788.974.880.7-0.94-1.1517.28.360.411.10.53-0.2100-0.213.83+0.030.9+0.010.011.45
22M062185.795.480.781.7-4.07-4.7417.29.250.44130.62-0.06+0.12+0.02+0.083.88+0.590.87+000.23
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
22M052178.988.672.985.7+7.2+9.1619.96.230.38.040.38-0.1400-0.153.21+0.280.28000
22M041999.510073.978.5-20.7-20.826.54.160.225.840.31-0.11+0.03-0.03-0.113.34
22M032397.111190.699.2+5.51+5.8822.2100.4316.60.72-0.90-0.01-0.913.43
22M021599.510389.793.7-4.29-4.3814.14.360.296.930.46-0.25-0.29+0-0.544.76
22M011813213296.198-32.5-24.927.712.30.6822.21.23+0.46-0.22-0.4-0.175.13
21M1222127136123130+3.06+2.410.317.50.836.91.68+0.59+0.24+0.99+1.824.46
21M1122112143107127+18.1+16.532.873.93.361557.03+0.04+0.28+0.97+1.293.58
21M1059812096.1109+45.3+70.836.8234.6141.78.34+0.340+0.06+0.43.53