≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6491 晶碩 (還原股價) / K線圖(月)

6491 晶碩

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
401393+8+2.04%2.54%392.5401391
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5062.01億933542股/筆397.62.6616.861.44
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)
3711.44億505734張/筆389.4+3 (+0.77%)

連續漲跌: 連5漲  ( +34.5元 / +9.41%)

財報評分: 最新74分 / 平均72分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 晶碩受邀參加統一證券舉辦之投資論壇 (公告訊息 08/28 14:46)

• 澄清2026年8月1日新聞媒體報導 (公告訊息 08/03 11:04)

• 晶碩董事會通過解除經理人競業禁止之限制案 (公告訊息 07/31 19:27)

• 晶碩上半年EPS 13.13元創高 預期Q4矽水膠營收比重提升至15% (Anue鉅亨 07/31 16:52)

• 晶碩庫藏股轉讓員工之認股基準日 (公告訊息 07/31 14:03)

• 晶碩於董事會通過民國一一五年度第二季合併財務報告 (公告訊息 07/31 14:01)

• 晶碩調整現金股利配息率 (公告訊息 07/29 15:49)

• 〈台股盤後〉台積電穩盤 回測4萬3止穩 量縮小跌20點仍未收復季線 (Anue鉅亨 07/27 14:21)

• 晶碩2026年第二季財務報告董事會預計召開日期為2026年07月31日 (公告訊息 07/23 14:49)

• 〈熱門股〉晶碩Q2營收21億元創單季高 周漲逾1成股價創15個月新高 (Anue鉅亨 07/04 09:39)

• 群益Q3投資論壇 看好矽光子成高速光通訊主流方案 (Anue鉅亨 06/16 17:32)

• 晶碩受邀參加群益證券舉辦之投資論壇 (公告訊息 06/12 14:22)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6491 晶碩 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84月｜股價已還原
月成交價: 401元 (+1.5元/ +0.38%)成交均張: 358張/日成交均額: 1.39億元/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
第16高
近23月新高
連2漲
(+85.6元/ +27.1%)
第26低
近6月新低
第55高
近5月新低

* 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
401元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年15年20年今年
01/02
~09/17
起算價382366380362319267298378326493---277
漲跌價+19.5+34.5+20.5+39.5+82.1+134+103+22.6+74.5-91.8---+124
漲跌幅+5.11%+9.41%+5.39%+10.9%+25.8%+50%+34.4%+5.96%+22.8%-18.6%---+44.5%
振幅6.42%11.5%11%14%34.1%53.6%49%44.3%74.1%53.3%---52.7%
成交張數1,4671,9662,8008,6203.61萬6.59萬9.89萬16.7萬36.2萬66.6萬---7.87萬
成交金額5.75億7.59億10.7億33.1億131億221億321億564億1,406億2,659億---258億
週轉率1.88%2.52%3.59%11.1%46.2%84.5%127%214%464%854%---101%

* 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
26M0913392410359401+1.5+0.3812.64.650.36181.39+0.43-0.12+0.01+0.3223.6+0.340.89000.11
26M0821327400322400+84.1+26.624.510.80.5240.51.93+2.79-0.01+0.03+2.8123+0.040.55+000.73
26M0722339380301315-20.4-6.0923.517.60.863.12.87+3.24-0.02-0.01+3.2219.5-0.090.51000
26M0621315336299336+22.9+7.3111.89.870.47321.52+3.28+0.11-0.04+3.3515.4+0.010.6000
26M0520276318271313+40.9+1517.512.20.6136.91.85+1.33+0.06+0.1+1.4811.2-0.030.59000.17
26M0420272290270272+2.43+0.97.47.840.3922.51.13+1.21+0.04+0+1.269.61-0.140.62+000.16
26M0322282286263270-18.5-6.427.776.190.2817.30.79+0.17-0.03-0.03+0.118.09+0.020.76000
26M0212282294273288+5.84+2.077.414.330.3612.51.04+0.32+0.01+0+0.348.06+0.060.74+000.41
26M0121278285270282+4.87+1.755.615.180.2514.70.7-0.020-0.01-0.037.99-0.10.67000
25M1222301304270277-24.8-8.2111.35.480.2515.80.72-1.880-0.05-1.938.06-0.170.78-0.0300
25M1120340343294302-29.2-8.8114.85.850.2919.40.97+1.040-0.01+1.0310.1-0.220.94+0.030.033.17
25M1020311336289332+20.4+6.5715.27.190.36231.15+1.410+0.07+1.479.5-0.091.16+000.17
25M0921309320296311+0.97+0.317.856.040.2919.20.91+0.390-0.17+0.237.94+01.25000
25M0821296316295310+10.2+3.417.316.460.3120.50.98+0.220+0.11+0.328.02+0.051.24000
25M0723293314282300+10.7+3.710.97.470.32231+0.03-0.04+0.02+0.017.68-0.021.2000.08
25M0621318320280289-31.9-9.9212.44.220.213.10.63-0.26-0.09-0.1-0.456.81+0.141.22-0.0100.08
25M0520328337313321-6.59-2.017.042.680.139.280.46+0.46-0.24+0+0.237.4-0.071.08+0.010.011.12
25M0420338341273328-10.4-3.0620.15.40.2717.40.87+0.56-0.22-0.03+0.37.85-0.461.15+000.44
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
25M0321355368335338-21.7-6.029.295.250.2519.60.94+0.24-0.06+0.01+0.27.39-0.181.6-0.0200
25M0219345376338360+12.7+3.66115.150.2719.71.04-0.11+0.13+0.06+0.086.87+0.021.78+0.010.021.18
25M0115353368332347-8-2.259.954.120.2715.41.02-0.02+0.15-0.12+0.017.02-0.141.76-0.060.010.51
24M1222354361329355+2.35+0.679.085.680.2620.90.95-0.75+0.3+0.03-0.426.94+0.121.9+0.010.073.79
24M1121354362345353-0.94-0.275.065.510.2620.60.98-1.680+0.08-1.67.86-0.021.78-0.050.063.49
24M1019427428349353-69.2-16.418.87.250.3829.31.54-1.09-0.48-0.14-1.79.84+0.141.8+0.090.116.33
24M0920412431368423+12.2+2.9815.47.540.3831.91.6+0.84-0.08+0.02+0.7810.7+0.111.66+0.020.031.56
24M0822401418348410+15.5+3.9317.57.790.3532.61.48+0.18+0.3+0+0.489.35-0.291.56+0.010.010.64
24M0721450473388395-56-12.418.717.20.8276.83.66-2.35-0.19+0.01-2.539.31+0.21.85-0.0700.11
24M0619447461423451+15.2+3.488.7114.30.7568.73.62-1.29-0.17-0.02-1.4810.8+0.011.65+0.060.074.24
24M0522489505429436-47.5-9.8315.816.40.7481.43.7+0.28-0.41-0.1-0.2312.2+0.241.64-0.030.010.79
24M0420426498412483+64.6+15.420.623.91.21175.83+0.97+0.23+0.08+1.2812.5+0.251.39+0.040.043.23
24M0321369435365419+50.3+13.61919.60.9385.14.05+1.41+0.81+0.08+2.311.5-0.211.14000.18
24M0213358381351368+9.68+2.78.488.570.6634.22.63+1.27-0.09+0.01+1.199.72-0.311.3500.010.45
24M0122366372339359-6.92-1.898.9511.60.5344.82.03+0.46-0.48-0.11-0.138.53-0.331.65-0.010.010.54
23M1221372387354366-5.99-1.618.9319.60.9378.83.75-1.51-0.86+0.02-2.358.28+0.281.98+00.020.76
23M1122346389346372+29.5+8.6312.727.41.251105.01+0.59-0.54+0.01+0.0610.1+0.381.71+00.010.82
23M1020362379339342-16.6-4.6311.217.70.8969.73.48+0.05+1.78-0.1+1.739.7+0.061.32-0.010.010.83
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
23M0920353368318359+3.23+0.9114.117.70.8866.43.32+0.8+0.17+0.03+19.44-0.221.27-0.060.021.5
23M0822356359302356+5.53+1.5816.214.20.6551.32.33-0.12-0.26-0.08-0.468.85+0.271.48+0.070.085.26
23M0721322362319350+31.8+1013.515.80.7558.32.78-0.53+0.25+0.05-0.238.06-0.081.21+0.010.010.82
23M0620329346308318-5.59-1.7311.812.10.642.72.14-3.35-0.15+0.07-3.448.61+0.331.3000.15
23M0522390391314324-66.5-1719.616.10.7360.32.74-4.18-0.38+0.23-4.3312.8+0.550.96000.31
23M0417369403365390+22.5+6.1110.410.70.6345.42.67+0.68-1.02+0.03-0.3118.3+0.010.41+00.011.45
23M0323401410358368-34.6-8.5912.89.980.4341.91.82-0.46-0.95-0.02-1.4317.3+0.140.4-0.0501.25
23M0218407429393402-4.49-1.18.7211.50.6452.52.92+1.93-1.28-0.06+0.5817.7-0.080.26-0.030.0519.9
23M0113384417365407+26+6.8413.712.90.9955.74.29+1.16-0.4+0.01+0.7715.4-0.110.34-0.030.0823.4
22M1222318396317381+71.8+23.325.626.61.211094.95+0.79+2.440+3.2213.8-0.360.45+0.010.1124
22M1122256339250309+55.2+21.835.217.20.7856.62.57-0.55+0.24+0.08-0.2312.7+0.120.81-0.020.112.6
22M1020350350243254-78.1-23.532.311.40.5735.61.78+1.94-1.61-0.05+0.2913.5-0.010.69-0.010.1217.6
22M0921383400307332-49.4-1324.311.30.5443.72.08-1.39-0.28+0.03-1.6310.8+0.210.7+0.050.1318.3
22M0823411411356381-30.1-7.3113.47.910.34331.43-1.73+0.02+0.02-1.6912.8+0.140.49-0.030.0715
22M0721380421351411+35.9+9.5718.79.070.4339.21.86+0.57+0.41+0.03+1.0215-0.190.35+0.020.128.3
22M0621385419360375-13.1-3.38158.740.4237.61.79-0.17+0.51+0.03+0.3814.2+0.050.55+0.040.0815
22M0521356389328389+28.2+7.8117.16.790.3227.31.3+0.16-0.21+0.03-0.0214.4-0.070.49+00.059.33
22M0419444451339360-84.9-19.125.18.670.46382+0.03-0.24-0.17-0.3814.3-0.070.56+0.020.047.43
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
22M0323386457370445+60.7+15.822.412.70.5559.82.6+1.3+0.87+0.11+2.2814.3-0.090.6300.023.64
22M0215354414348385+36.1+10.419.19.610.6442.22.81+0.03+0.07+0.06+0.1612.6-0.180.72-0.020.033.87
22M0118373415348348-27.3-7.2617.716.40.9171.93.99-1.22+0.25-0.16-1.1312.5-0.410.91+0.020.044.73
21M1222397397340376-22.9-5.7414.313.30.6155.32.52-1.58-0.71+0.11-2.1814.1+0.361.32-0.010.032.04
21M1122488495384399-80.1-16.723.215.40.776.43.47+0.33-1.15-0.14-0.9616.3+0.120.96-0.070.043.95
21M1020457480418479+20.2+4.4113.612.50.6364.13.21+0.18-0.15-0.07-0.0515.5-0.20.84+0.040.1113
21M0920524531442458-67.8-12.916.912.70.63693.45-0.73-0.16-0.09-0.9815.2+0.561.05+00.087.16
21M0822394526361526+132+33.54226.61.211315.98-0.85+1+0.15+0.3116.3-0.150.48+0.050.0715.3
21M0722532538393394-137-25.827.216.60.7689.44.06+0.94-0.89+0.11+0.1617.4+0.030.64+00.034.07
21M0621453597427532+82.4+18.337.715.60.7489.94.28+0.34+0.57-0.04+0.8716.1+0.060.61-0.020.023.43
21M0521398460338449+51.5+12.930.919.40.92904.29+0.33+1.06+0.01+1.415.8-0.220.5500.048.23
21M0419333401327398+64.5+19.422.112.70.67522.74+1.63-0.38-0.03+1.2215.7-0.310.77+0.020.056.13
21M0322239361230333+95.9+40.45544.32.011516.85-0.71+2.19-0.03+1.4513.4+0.521.08-0.030.032.78
21M0213213247207237+31.4+15.319.58.70.6723.11.78+0.92+0.44+0.11+1.4714.2-0.210.56+0.010.0611.2
21M0120249251201206-41-16.620.110.70.5427.61.38+0.17-0.44-0.07-0.3513-0.440.77-0.060.056.6
20M1223224257216247+24+10.818.426.81.1773.23.18+0.98-0.51-0.07+0.4112.7+0.071.22+0.010.119.21
20M1121225232208223+0.44+0.210.4160.7640.41.92+0.46-0.19-0.04+0.2311.201.15-0.010.18.52
20M1019176232174222+46.2+26.233.231.41.6573.23.85+1.86+0.14+0.11+2.1110.4+0.141.15+0.070.119.55
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
20M0922167198160176+8.28+4.9422.323.41.0748.32.19+1.54+0.18+0.02+1.737.78+0.211.01+0.020.043.76
20M0821162171147168+6.1+3.7714.810.20.4818.70.89+0.67-0.87+0.05-0.155.74+00.8-0.020.022.74
20M0723160185151162+9.16+622.628.21.22552.39+0.29+0.06+0.01+0.365.08+0.040.8+0.030.045
20M0620110170110153+43.5+39.955.522.81.1439.71.98+0.06+1.68-0.01+1.724.59+0.650.76+0.010.011.59
20M0520107114103109-0.43-0.399.82.780.143.50.17+0.04+0.01+0+0.054.03+0.020.11+000.94
20M042085.211383.4110+24.3+28.535.24.240.214.860.24-0.010+0.02+0.014.17+0.090.09000
20M03221121257085.2-37.6-30.644.46.020.276.380.29-0.09-0.15+0-0.234.08
20M0219129136122123-16.3-11.710.53.120.164.680.25-0.23-0.08-0.01-0.314.2
20M0115156157137139-16.8-10.713.23.10.215.40.36+0.16+0.1+0+0.264.53
19M1222142157142156+14.2+1010.95.90.2710.30.47+0.78+0.13+0+0.914.3
19M1121144151133142-2.58-1.7912.54.90.238.140.39+0.5600+0.563.19
19M1017154156140144+13.7+10.512.58.90.5215.30.9+0.010-0.03-0.022.39