≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6538 倉和 (還原股價) / K線圖(月)

6538 倉和

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
388353+35+9.92%11.19%352.5388348.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,4259.14億2,4151張/筆376.87.53216.8-3.88
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)
8323億1,372607張/筆360.4-27.5 (-7.23%)

連續漲跌: 首日上漲  ( +35元 / +9.92%)

財報評分: 最新55分 / 平均63分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 快訊／台股3檔「抓去關」新名單　光通訊大廠入列！處置到9/17 (ETtoday新聞雲 09/10 19:26)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 倉和辦理庫藏股註銷暨可轉換公司債轉換普通股變更登記完成 (公告訊息 09/09 15:08)

• 倉和有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 09/08 15:12)

• 2飆股「抓去關」　散熱業雙鴻明起處置到9／14 (ETtoday新聞雲 09/07 18:15)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 倉和可轉換公司債倉和一(代號：65381)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 09/04 15:36)

• 《價值型投資 最新產業研究報告》倉和 (6538-TW) 美國電池片擴產，高規格網版帶動營運升溫 (Anue鉅亨 09/03 11:15)

• 倉和背書保證達「資金貸與及背書保證處理準則」第二十五條第一項第三款及第四款之規定 (公告訊息 08/14 17:25)

• 倉和董事會決議通過擬新設印度子公司 (公告訊息 08/14 17:22)

• 倉和董事會決議通過孫公司辦理清算解散 (公告訊息 08/14 17:21)

• 倉和國內第一次無擔保轉換公司債2026年第2季轉換普通股之增資基準日 (公告訊息 08/14 17:20)

• 【量大強漲股整理】自動化工業展後下一波主流? (Anue鉅亨 08/14 17:20)

• 倉和董事會決議註銷庫藏股暨訂定減資基準日 (公告訊息 08/14 17:19)

• 倉和董事會通過2026年度第2季合併財務報告 (公告訊息 08/14 17:04)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 2026年第二季財務報告董事會召開日期 (公告訊息 08/05 13:47)

• 【量大強漲股整理】台股下殺取量，台股會跌到甚麼時候? (Anue鉅亨 07/29 18:11)

• 【量大強漲股整理】暴風雨前的寧靜？！崩跌3000點後今天小跌，Q1冠軍警告：看懂【聯合再生】+6% 的暗示再動作！ (Anue鉅亨 07/20 18:12)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 【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)

• 倉和巴頓廠鄰近工廠火災事故，對倉和財務業務並未造成任何影響 (公告訊息 06/16 22:27)

• 倉和收回已發行之限制員工權利新股註銷減資變更登記完成公告 (公告訊息 06/09 16:00)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6538 倉和 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120月｜股價已還原
月成交價: 388元 (+182.5元/ +88.8%)成交均張: 1,836張/日成交均額: 5.66億元/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
歷史最高
近135月新高
連8漲
(+323元/ +493%)
第22高
近3月新低
第8高
近135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
388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36536830019211364.582.412214867.6---66.4
漲跌價+23+20+88+196+275+324+306+266+240+320---+322
漲跌幅+6.3%+5.43%+29.3%+103%+243%+502%+371%+218%+163%+474%---+485%
振幅14.9%14.8%39%117%256%521%411%277%229%509%---508%
成交張數3,7254,3471.42萬5.09萬14萬17.4萬18.7萬22.3萬56.4萬91.1萬---18.1萬
成交金額13.9億16.2億47.3億130億263億299億308億346億911億1,331億---303億
週轉率9.69%11.3%37%132%363%454%486%579%1467%2371%---470%

* 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
26M0914224398224388+182+88.884.925.71.8479.25.66+1.640-0.2+1.4515.8+0.248.96+0.240.687.58
26M0821136222132206+67.5+48.965.661.42.921125.32+1.370-0.2+1.1811.1+2.528.72+0.080.445.03
26M0722142162108138+7+5.3440.8431.9559.52.7-0.9-0.04-0.27-1.217.03+3.026.21+0.290.355.7
26M062111914491131+8.87+7.2643.420.40.9724.41.16+0.60-0.18+0.427.33+1.213.18+0.030.062.01
26M052075.613375.2122+47.6+63.877.619.10.9520.71.04+0.32-0.01+0.33+0.655.46+1.241.97+0.030.041.82
26M042072.676.168.374.6+3.26+4.58112.670.131.930.1+0.07-0.01+0.19+0.265.39+0.080.73+000.27
26M032267.77961.371.3+2.87+4.1925.93.680.172.60.12-0.120+0.02-0.114.93-0.060.65000.15
26M021264.874.863.368.4+2.97+4.5317.52.810.231.980.16+0.100+0.095-0.030.71000.14
26M012166.369.762.965.5-0.89-1.3410.31.940.091.310.06+0.14-0.010+0.134.61-0.110.73000.14
25M12226772.260.566.4-0.3-0.4517.52.370.111.620.07-0.2600-0.274.1+0.030.84000.12
25M112072.47360.266.7-5.24-7.2917.71.860.091.240.06+0.220+0.01+0.234.35-0.070.82+000.61
25M102077.680.471.271.9-6.13-7.8611.81.460.071.110.06+0.24-0.01+0+0.243.54+0.030.88+000.45
25M092187.487.476.578-8.8-10.112.51.350.061.120.05-0.13-0.010-0.142.8-0.040.86-0.0100.35
25M082183.388.182.286.8+2.77+3.297.061.410.071.220.06+0.330+0+0.333.21-0.070.89+0.010.011.46
25M07238795.783.984.1-3.96-4.4913.51.870.081.680.07-0.07+0.11-0.02+0.022.6200.96-0.010.010.63
25M062195.71038888-6.78-7.1515.93.030.143.120.15-0.1700-0.172.65-0.080.96+0.010.011.35
25M052093.496.686.994.8+2.68+2.9110.51.810.091.810.09+0.260-0.09+0.173.55-0.031.04000
25M042096.69975.292.1-3.14-3.3253.780.193.520.18+0.170-0.01+0.153.6-0.621.07000
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
25M032110211295.395.3-9.25-8.8515.94.380.215.010.24+0.080-0.02+0.063-0.141.69-0.0200.3
25M021987.911086105+16.2+18.326.74.040.214.480.24-0.080+0.09+0.013.01-0.021.83+00.021.15
25M011596.697.184.488.3-7.86-8.1713.21.940.131.880.13+0.230+0.02+0.253.54-0.21.86+00.020.97
24M122210510592.996.2-7.4-7.1412.13.010.143.180.14+0.340+0.01+0.353.4-0.222.06+0.010.020.82
24M112111311798104-11.1-9.6816.14.760.235.470.26+0.110-0.03+0.083.04-0.362.29+00.010.48
24M1019125125113115-9.25-7.4610.13.260.174.210.22+0.040-0.02+0.022.67-0.32.64-0.020.010.23
24M0920142143113124-18-12.721.29.650.4812.90.64-0.08-0.04-0.15-0.282.59-0.062.94-0.030.020.72
24M0822137148124142+5.55+4.0717.612.50.5718.70.85+0.22+0.02+0.01+0.252.66-0.613+0.010.061.84
24M0721168186131136-30.1-18.133.346.62.2282.83.94-2.26-0.09-0.24-2.61.91-0.123.61+0.040.041.25
24M0619156172156166+11.3+7.2510.231.31.6556.52.97+0.94-0.13-0.12+0.685.95-0.363.73-0.030.010.19
24M0522150173147155+6.23+4.1817.647.12.14853.86+0.39+0.04+0.02+0.454+0.54.08-0.040.040.98
24M0420138153131149+11.6+8.4115.937.61.88613.05-0.3+0.12-0.05-0.233.82+0.213.58+0.070.082.23
24M0321129149115137+9.78+7.6726.830.31.4445.12.15-0.66-0.79+0.32-1.133.21-0.113.37-0.010.010.3
24M0213123135121128+4.89+3.991218.21.426.32.02-3.66+0.04+0.11-3.516.02+0.983.48-0.070.020.49
24M0122141144121123-18.7-13.216.418.30.83271.23-1.9+0.51-0.03-1.4214.7-0.212.51+00.093.51
23M1221150177140141-9.34-6.1924.2432.0577.93.71+2.82+0.01-0.35+2.4819.2-0.592.72+0.020.083.13
23M1122117156115151+36.5+31.935.827.11.2341.71.89-0.82-0.33+0.44-0.7212.7+0.723.31+0.050.061.93
23M1020143154114114-27.1-19.22817.10.8525.21.26+1.33-1.62-0.03-0.3215-0.142.59-0.030.010.46
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
23M0920155172136141-13.8-8.8823.221.91.0938.31.91+0.77-0.55-0.14+0.0811.8-0.422.73-0.130.041.54
23M0822137167124155+20+14.831.671.93.271185.38-0.02+0.95+0.09+1.029.47+0.483.15+0.130.175.52
23M07219414293.1135+42.1+45.252.852.62.5175.23.58+1.17+1.82+0.09+3.088.67+0.612.68+0.030.041.64
23M062090.595.386.993.1+2.18+2.399.286.690.336.990.35-0.04+0.05+0.01+0.025.49-0.382.06+00.010.53
23M052294.910886.991-3.48-3.6922.330.81.434.61.57-0.30-0.05-0.355.44+0.442.45-0.010.010.33
23M041774.110473.894.4+20.4+27.541.432.91.93352.06-0.120+0.16+0.036.01+0.932+0.010.020.75
23M032371.475.768.474.1+2.7+3.7810.23.670.163.060.13+0.350-0.14+0.26.18+0.061.08-0.0100.28
23M021863.273.663.271.4+8.18+12.916.45.190.294.170.23+0.290+0.14+0.435.31-0.111.01+00.010.89
23M011359.463.559.463.2+3.48+5.836.850.880.070.620.05+0.1400+0.144.7-0.11.1200.010.54
22M12226468.759.459.7-3.57-5.6414.72.710.122.020.09-0.180-0.02-0.24.34-0.011.23-0.020.010.49
22M112256.864.956.263.3+7.14+12.715.32.320.111.650.07+0.240+0.01+0.254.28-0.081.23+0.020.022.03
22M102061.566.454.856.1-5.31-8.64192.010.11.360.07-0.26-0.04-0.01-0.313.97-0.091.32+00.010.61
22M092173.68058.561.5-12.5-16.929.16.010.295.030.24-0.29+0.02+0-0.274.59-0.091.400.010.43
22M082362.776.358.174+11.3+1828.95.480.244.330.19+0.560-0.04+0.525.57-0.111.49+0.010.010.54
22M07216063.555.962.7+2.69+4.4812.63.680.182.620.12+0.45-0.09+0.05+0.414.91-0.271.6-0.0300
22M062173.477.859.660-13.3-18.224.87.590.366.310.3-0.03-0.31-0.09-0.423.79-0.211.88-0.060.031.71
22M052160.481.159.373.4+13.1+21.736.216.30.7814.20.68-0.02+0.4+0.07+0.453.74-0.062.08+0.080.094.32
22M041970.771.457.560.3-11.2-15.619.53.420.182.640.14+0.170-0.02+0.153.8-0.552.1400.020.7
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
22M032378.383.971.371.4-6.3-8.116.37.320.326.690.29+0.050+0.01+0.063.59-0.092.69+00.020.56
22M021572.286.971.977.7+6.55+9.221.18.790.598.460.56+0.010-0.03-0.023.6+0.062.78-0.060.010.5
22M011881.691.571.171.2-10.5-12.82526.41.4626.51.47+0.110-0.13-0.023.82+0.072.72-0.050.072.64
21M12226286.561.481.7+20.1+32.740.720.10.9118.30.83-0.240+0.17-0.073.62+0.112.65+0.010.124.6
21M112264.869.959.761.5-2.77-4.3115.93.780.172.880.13+0.0400+0.043.71-0.152.55+0.030.114.43
21M102068.275.259.764.3-3.69-5.4322.88.840.447.020.35-0.280+0.04-0.243.88-0.052.7-0.170.083.03
21M09207373.265.568-4.95-6.7910.63.610.182.960.15+0.250+0.06+0.313.65-0.12.76+0.060.259.22
21M082298.510072.872.9-26-26.327.68.110.378.540.39-0.20-0.04-0.232.92-0.192.85+0.110.196.66
21M072287.610382.998.9+11.7+13.423.214.90.6818.20.83-0.480+0.06-0.423.04+0.063.04-0.050.082.57
21M062191.193.582.687.2-2.34-2.6112.25.230.255.930.28+0.120+0+0.125-0.052.98+0.010.124.16
21M052112012076.989.6-30.4-25.335.8120.5714.30.68+1.260-0.02+1.254.84-1.133.02-0.010.113.74
21M0419127141118120-6.62-5.2318.211.50.6119.31.01-0.450+0-0.442.24-0.24.16+0.110.122.96
21M0322131132116127-3.12-2.4129.190.4214.70.67+0.640+0+0.652.22-0.024.35-0.120.020.37
21M0213121139117130+8.18+6.7317.66.760.5211.10.86+0.370-0.01+0.362.46-0.294.37-0.050.133.04
21M0120141147119121-19.5-13.819.616.90.85291.45+0.450-0.05+0.42-0.084.66-0.020.183.93
20M1223162165139141-20.6-12.816.117.40.7633.51.45-0.42-0.31-0.12-0.861.96+0.174.74-0.080.24.24
20M1121155174144162+6.62+4.2719.652.82.511065.06-1.3-2.08+0.11-3.272.63+1.064.57-0.150.286.22
20M1019182191155155-29.6-1619.635.41.8679.34.18+0.2-1.45-0.19-1.444.39-0.423.5+0.190.4412.4
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
20M0922192230174185-8.57-4.4429853.8622310.1-0.16+2.29+0.15+2.273.78-0.93.92-0.130.246.19
20M0821127204120193+67+53.166.872.63.461758.33-0.25+1.23+0.17+1.153.79+0.934.82+0.110.387.82
20M0723161165117126-33.3-20.929.945.11.961044.5-0.96-0.94-0.07-1.973.45-0.233.89-0.10.266.79
20M0620180183145159-19.1-10.721.344.62.231195.93-0.1-0.76-0.05-0.916.17-0.254.11-0.040.378.95
20M0520144195139179+29.2+19.537.21015.0627213.6-0.2+0.29+0.12+0.216.53+0.684.36-0.030.419.42
20M0420136172127149+10.7+7.6931.961.33.071497.44-0.77-0.42-0.01-1.26.43+0.993.68-0.010.4412
20M0322182219133139-44.5-24.346.944.22.011215.48-0.25-0.68-0.34-1.288.71+0.022.7-0.460.4516.7
20M0219129187114183+48+35.554.151.62.711256.6+1.59+0.91+0.3+2.7910.4-0.212.68+0.410.9134.1
20M0115136154129135+5.02+3.8618.819.31.2942.42.83+0.230-0.07+0.165.53+0.212.89-0.110.5117.5
19M1222113141104130+18.2+16.232.556.82.581125.11-0.36-0.33+0.12-0.574.59+0.342.69-0.080.6223.1
19M112177.512577.5112+34.5+44.560.783.941416.7-0.08+1.34-0.12+1.145.3-0.042.34+0.560.729.7
19M102153.583.152.977.5+24.6+46.557.237.91.8142.32.01+0.11+0.61+0.08+0.815.76+0.742.38+0.110.135.59
19M091949.157.747.252.9+3.83+7.821.416.70.8814.30.75-0.110+0.07-0.055.28-0.341.64+0.020.021.4
19M082143.453.63649.1+5.49+12.640.413.40.6410.30.49-0.08-0.02+0.01-0.085.21+0.811.98-0.0100.15
19M072340.443.938.143.6+3.91+9.8414.53.280.142.170.09+0.03-0.31+0.01-0.265.23+0.051.18-0.020.011.01
19M06194146.538.439.7-1.3-3.1819.74.420.233.060.16-0.01-0.07-0.02-0.15.12-0.111.13-0.060.043.17
19M052247.751.234.141-6.14-1336.312.70.588.820.4-0.15-0.05+0.02-0.185.12-0.091.24+0.070.17.97
19M042040.756.740.747.1+10+27.143.113.10.6610.50.53+0.06+0.460+0.525.42+0.791.33+0.030.031.96
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
19M032027.537.127.537.1+8.74+30.933.91.330.070.670.03+000+05.12+0.380.54000
19M021323.131.923.128.3+5.83+25.939.42.070.160.960.0700005.11+0.010.16000
19M012119.123.418.322.5+3.63+19.226.91.660.080.580.0300005.11+0.040.15000
18M12211919.517.618.9-0.15-0.8110.10.370.020.110.015.1100.12000
18M112218.519.41819+0.46+2.57.510.260.010.0805.11-0.010.12000
18M102218.519.41818.6+0.06+0.347.870.130.010.0405.11-0.010.13000
18M091918.919.718.218.5-0.43-2.298.350.130.010.040+000+05.11+00.14000
18M082318.719.81818.9-0.05-0.259.480.220.010.0705.1100.14000
18M072218.819.518.419+0.15+0.795.990.120.010.0405.11-0.010.14000
18M062018.119.518.118.8+1.01+5.678.330.330.020.110.015.11+0.010.15000
18M052217.818.91717.8-0.3-1.6410.50.130.010.0405.11-0.010.15000
18M041818.719.117.818.1-0.59-3.176.980.130.010.0405.11-0.050.16000
18M032318.719.417.918.7-0.12-0.638.040.270.010.0905.1100.21000.96
18M021320.620.718.618.8-1.84-8.9110.20.240.020.080.015.11+0.010.21+000.96
18M01222121.920.520.7-0.56-2.666.290.280.010.105.11+0.010.2000
17M1221232320.921.2-0.92-4.169.520.190.010.0705.1100.18000
17M112223.123.721.322.2-0.95-4.1110.40.250.010.09000005.11+0.010.19000
17M101922.924.522.823.1+0.18+0.787.380.40.020.160.0100005.13+0.010.18000
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
17M092223.824.922.722.9-1.31-5.399.190.230.010.09000005.13-0.010.17000
17M082327.528.522.824.2-3.27-11.920.60.350.020.150.01-0.0100-0.015.13+0.010.18000
17M072131.131.426.727.5-1.09-3.816.31.450.070.780.04+0.0200+0.025.16-0.180.17000
17M062329.730.828.628.6-1.58-5.237.390.890.040.470.0200-0.34-0.345.11+0.280.35000
17M052033.833.82930.2-3.43-10.214.10.480.020.280.0100-0.05-0.055.11+0.040.07000
17M041834.635.332.833.6-0.98-2.837.390.470.030.290.0200-0.08-0.085.11+0.030.03000
17M032338.138.43434.6-3.32-8.7511.80.610.030.390.0200005.11
17M021833.241.732.937.9+4.19+12.426.11.770.11.240.0700005.12
17M011635.235.632.933.7-1.36-3.887.60.320.020.20.0100005.13
16M122234.536.433.535.1+0.82+2.388.410.710.030.460.0200005.14
16M112243.845.434.134.3-10.1-22.725.42.220.11.580.07+0.0100+0.015.16
16M10764.764.744.344.3-4.62-9.4441.74.550.654.460.64-0.050-0.01-0.075.13