≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6579 研揚 (還原股價) / K線圖(月)

6579 研揚

日期: 09/21權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
153152+1+0.66%1.64%152154151.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2053,141萬287715股/筆1532.5515.520.12
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)
2463,736萬270911張/筆1520 (0%)

連續漲跌: 首日上漲  ( +1元 / +0.66%)

財報評分: 最新57分 / 平均61分

上市指數: 47718.84 (538.09 / +1.14%)

新聞及公告

• 研揚2026年第二季合併財務報告 (公告訊息 08/07 17:28)

• 〈台股盤後〉台積電收2405元 大漲1250點一舉收復月、季線及4萬4大關 (Anue鉅亨 08/05 13:52)

• 國道ETC整案輸出至印度 背後推手遠通攜手眾台廠成功輸出新南向 (Anue鉅亨 08/02 15:09)

• 2026年第二季合併財務報告董事會預計召開日期為2026年08月07日 (公告訊息 07/30 17:21)

• 快訊／台積電拉尾盤收漲5元　台股逆轉跌勢收漲25點 (ETtoday新聞雲 07/23 13:38)

• 〈台股盤後〉台積電翻黑拖累4萬5攻關 續漲592點成交量還是未過兆元 (Anue鉅亨 07/22 13:54)

• 【量大強漲股整理】今天是跌假的嗎？！散戶還在逃，【5351鈺創】狂飆+80%！破解台股5大選股密碼！ (Anue鉅亨 07/07 17:16)

• 研揚發表嵌入式系統新品 支援Super Mode聚焦高效AI邊緣運算 (Anue鉅亨 06/23 20:05)

• 研揚取得IEC 62443-4-1認證 強化邊緣AI及工業網路安全 (Anue鉅亨 06/18 19:57)

• 暴跌隔壁住著暴利、大立光⊕、光寶科、佳必琪 (Anue鉅亨 06/09 17:53)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6579 研揚 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110月｜股價已還原
月成交價: 153元 (+6.5元/ +4.44%)成交均張: 273張/日成交均額: 4,086萬元/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5高
-
連3跌→漲
(+6.5元/ +4.44%)
第21高
近5月新低
第21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
153元		3日
09/17
~09/21
5日
09/15
~09/21
10日
09/08
~09/21
1個月
08/24
~09/21
3個月
06/23
~09/21
半年
03/24
~09/21
1年
'25/09/22
~09/21
2年
'24/09/23
~09/21
3年
'23/09/25
~09/21
5年
'21/09/22
~09/21
10年15年20年今年
01/02
~09/21
起算價14914915214816811212013912648.3---104
漲跌價+4+4+1+5-14.5+40.6+32.8+13.8+26.6+105---+48.9
漲跌幅+2.68%+2.68%+0.66%+3.38%-8.66%+36.1%+27.3%+9.88%+21.1%+217%---+47%
振幅2.68%4.36%5.92%8.11%26.9%69%71.8%63.3%69.7%324%---83%
成交張數7481,1582,2806,1614.87萬8.7萬11.1萬14.4萬29.6萬43.7萬---9.59萬
成交金額1.14億1.75億3.41億9.14億80.8億139億168億212億467億665億---149億
週轉率0.44%0.68%1.35%3.64%28.8%51.4%65.3%85.1%175%258%---56.6%

* 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
26M0915146154142153+6.5+4.447.854.10.276.130.41+0.08-0.05+0.05+0.083.41-0.131.24+000.16
26M0821152187142146-7.5-4.8729.215.50.7425.11.19-1.740+0.13-1.613.33+0.211.38000.07
26M0722157186146154-3.5-2.222627.21.2346.42.11+1.18+0+0.2+1.384.09+0.11.17+00.010.51
26M0621169171144158-8.64-5.216.213.20.6321.61.03+0.060+0.01+0.063.39+0.061.06000.09
26M0520122185120166+47.4+39.955.121.71.0833.61.68+0.680+0+0.683.39+0.281+000.1
26M0420112121109119+8.8+810.74.770.245.640.28+0.840+0.01+0.853.03+0.090.73000
26M0322111116101110-3.42-3.0213.43.350.153.740.17-0.11+0.05-0.03-0.092.84+0.090.63000
26M0212124124108113-11.2-9.0212.22.930.243.490.29-0.110+0.01-0.12.93-0.120.54000
26M0121104125103125+20.5+19.721.63.270.163.780.18-0.10-0.02-0.122.95+0.060.66000
25M1222108110101104-4.4-4.058.111.740.081.870.09-0.050+0.03-0.032.99-0.080.6-0.0100.17
25M1120131131104108-23.9-18.120.72.820.143.320.17-0.230+0.01-0.222.98-0.120.68+0.010.011.18
25M1020117144115132+15.6+13.424.79.340.4712.80.64-0.280+0.02-0.263.03+0.20.8+000.25
25M0921123130116117-5.38-4.411.64.140.25.230.25+0.030+0.02+0.053.16+0.130.6000
25M0821118124108122+3.42+2.8813.22.820.133.340.16-0.200-0.23.15-0.030.47000
25M0723117125115119+2.44+2.18.821.590.071.960.09+0.1-0.1+0.03+0.033.27-0.120.5+000.4
25M0621115123108116-2.32-1.9512.52.280.112.820.13-0.020-0.04-0.063.23-0.030.63000
25M05201201281141190011.51.760.092.290.11+0.20-0.03+0.173.31-0.10.65000
25M042012413598.9119-4.69-3.829.32.810.143.440.17+0.11+0-0.04+0.083.17-0.10.75000
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
25M0321134143122123-11.3-8.3615.74.190.26.030.29+0.13+0-0.02+0.113.14-0.040.85000
25M0219110136107135+25.3+23.226.64.170.225.550.29-0.09+0+0.06-0.033.06+0.240.89-0.0100.34
25M0115119124106109-8.91-7.5415.51.60.111.930.130+0-0.02-0.023.19-0.140.64+0.010.012.02
24M1222115128111118+2.81+2.4414.61.60.072.030.09+0.0900+0.093.21-0.020.79000
24M1121119125109115-6.09-5.0213.53.030.143.760.18-0.27+0-0.05-0.313.19-0.560.8-0.0100.5
24M1019142143120121-19.2-13.716.33.880.25.340.28+0.32-0.06-0.03+0.233.32-0.091.36+0.010.010.74
24M0920146148130141-5.16-3.5411.92.270.113.360.17-0.01-0.03-0.01-0.043.19-0.061.45+000.07
24M0822145151118146+4.37+3.0923.55.620.268.930.41+0.25+0.01-0.09+0.173.32-0.291.51000
24M0721154166136141-10.7-7.0619.811.40.5520.70.99+0.16+0.06+0+0.223.34-0.251.8-0.0100.11
24M0619156175146152+3.44+2.3119.129.91.5855.92.94-0.80+0.03-0.773.25+0.162.05+0.010.010.39
24M0522133165132149+15+11.324.418.40.8332.11.46+1.30+0.06+1.363.51+0.081.89000.11
24M0420142144125134-8.17-5.7613.33.860.196.050.3-0.33-0.21-0.05-0.592.8-0.11.81+000.17
24M0321146148127142-6.88-4.6214.213.20.6321.41.02-0.11-0.01-0.15-0.262.93-0.781.91-0.0300
24M0213138159134149+9.46+6.7918.214.71.13251.92+0.15+0.17+0.17+0.493.03+0.262.7+00.031.19
24M0122129146128139+11.6+9.0914.515.50.7124.81.13-0.25+0.03-0.01-0.232.98+0.082.43-0.010.031.23
23M1221138147122128-10.3-7.4817.88.320.412.70.6+0.080-0.04+0.043.05+0.072.35+0.010.041.83
23M1122113145111138+26.2+23.530.417.70.827.41.24+00+0.1+0.13+0.082.28+0.010.041.58
23M1020136139110112-21.9-16.421.98.070.411.60.58-0.26-0.02+0.01-0.282.98-0.152.2-0.010.021
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
23M0920134138122134+0.43+0.3212.310.50.5215.90.79-1.5+0-0.03-1.533.08+0.412.3500.031.32
23M0822182184131133-48.1-26.529.425.51.1645.32.06+0.52+0.06-0.07+0.53.89-0.871.94-0.050.041.86
23M0721104204104181+77.8+75.196.3381.8165.63.12-0.75+0.08+0.14-0.543.32+1.192.81+0.080.083.02
23M062010811997.6104-2.66-2.519.828.61.4338.11.91-0.060+0.04-0.023.73+0.481.62-0.0200.06
23M052275.210675106+31.3+41.841.710.40.4711.80.54+0.980+0.12+1.13.81+0.221.13+0.020.021.77
23M04178181.173.374.9-5.21-6.59.81.610.091.50.09-0.1+0.030-0.073.38+0.010.91000
23M032380.284.374.880.1-0.25-0.3111.94.750.214.580.2+0.280+0+0.283.44+0.210.9000
23M021875.581.972.280.4+4.8+6.3512.91.550.091.430.08+0.060+0.02+0.083.25+0.090.7000
23M011372.975.771.375.6+3.56+4.946.080.940.070.840.06-0.060+0.01-0.043.21-0.020.61000
22M122268.274.66872+3.8+5.589.73.130.142.710.12+0.050-0.04+0.013.23-0.20.63000
22M112262.771.562.368.2+5.95+9.5614.72.210.11.770.08+0.140-0.02+0.113.2-0.070.83000
22M102060.163.857.162.3+0.91+1.4810.91.210.060.890.04+0.040+0.07+0.123.1-0.090.9000
22M092171.975.759.861.4-12-16.321.81.430.071.190.06-0.060-0.06-0.123.08-0.030.99000
22M082364.97963.873.3+8.43+1323.44.760.214.30.19+0.010-0.02-0.013.11+0.441.02+000.1
22M072166.668.963.364.9-0.08-0.138.521.010.050.80.04-0.030+0.06+0.043.1+0.380.58000
22M062164.86760.465+0.07+0.1110.10.930.040.740.04+0.040+0.09+0.133.12+0.070.2000
22M052170.271.559.964.9-5.09-7.2616.61.760.081.460.07-0.010+0-0.013.1-0.030.13000
22M041961.870.461.670+8.58+1414.42.530.132.090.11-0.020+0.0203.1+0.10.16+000.62
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
22M032355.262.454.861.4+6.91+12.713.81.230.050.90.04+00+0.01+0.023.11+00.06000
22M021555.157.153.954.5-0.56-1.015.770.310.020.210.01-0.010-0.03-0.043.1+00.06000
22M011855.659.854.355.1-0.08-0.1410.11.010.060.730.04-0.0400-0.043.1+0.030.06000
21M122250.355.250.355.1+4.93+9.819.810.420.020.280.01+0.050-0.01+0.043.13+0.010.02000
21M112250.551.54950.2-1.27-2.474.780.310.010.20.01+0.010+0+0.013.09+00.02000
21M10204851.94751.5+3.18+6.58100.360.020.220.01+0.060-0.02+0.043.0900.02000
21M092049.350.947.548.3-0.56-1.146.830.260.010.160.01-0.010-0.03-0.043.0600.02000
21M082252.853.646.648.9-4.45-8.3513.30.490.020.310.01-0.050+0-0.053.06-0.010.02000
21M072250.954.650.453.3+2.51+4.938.180.480.020.330.01+0.020+0.02+0.033.09-0.010.03000
21M062151.553.550.150.8-0.61-1.186.510.430.020.290.0100+0.06+0.053.0900.04000
21M052154.454.546.651.4-2.81-5.1914.40.890.040.60.03-0.080+0-0.073.09-0.010.04000
21M04195354.352.354.2+1.22+2.33.870.780.040.550.03-0.01+0+003.14-0.010.06000
21M032253.254.251.953-0.15-0.294.290.570.030.390.02-0.060-0.01-0.073.14+0.010.07000
21M021351.854.55153.2+1.29+2.496.60.490.040.340.03-0.030-0.02-0.053.18+0.010.06000
21M012057.757.751.951.9-5.78-10100.640.030.460.02-0.0700-0.073.200.05000
20M122356.558.255.457.7+1.14+2.024.980.960.040.710.03+0.160+0+0.163.25-0.050.05000
20M112152.459.351.356.5+4.79+9.2615.60.930.040.680.03+0.090+0.01+0.113.15+0.010.1000
20M101953.254.551.751.7-0.61-1.165.380.320.020.230.01+0.10-0.02+0.073.0900.09000
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
20M092255.255.949.852.3-2.81-5.1110.60.030.430.02+0.020-0.04-0.023.03-0.020.09000
20M082155.455.951.855.1+0.61+1.127.530.70.030.50.02-0.040-0.03-0.063.0100.11000
20M072355.96251.454.5-0.46-0.8319.21.550.071.150.05-0.010-0.03-0.033.0400.11000
20M062047.162.14755+8.25+17.632.31.940.11.390.07+0.04+0+0+0.043.05+0.070.11000
20M052046.7494546.7-0.22-0.468.490.630.030.410.02-0.030+0-0.033.0200.04000
20M042043.647.343.147+3.7+8.549.550.730.040.450.02+0.050+0.01+0.063.04-0.010.05000
20M032251.351.539.443.3-7.47-14.723.91.20.050.740.03-0.0900-0.092.99-0.060.05000
20M021951.251.950.150.7-0.58-1.133.530.540.030.380.02-0.0400-0.043.04-0.010.11000
20M011552.353.150.751.3-0.94-1.84.580.440.030.310.02+0.050-0.02+0.023.0800.12000
19M122252.552.751.752.3+0.07+0.141.940.40.020.290.0100+0.01+0.013.04-0.010.13000
19M112151.653.651.352.2+0.36+0.74.340.770.040.560.03-0.010+0.0103.03-0.020.13000
19M102153.75450.751.8-1.67-3.126.10.960.050.690.03+0.010-0.03-0.033.04-0.160.15000
19M091954.655.453.453.5-1.09-1.993.590.70.040.520.03+00-0.02-0.013.0500.31000.32
19M082160.560.553.554.6-5.94-9.8211.61.270.060.960.05-0.070-0.03-0.13.05-0.060.32+000.32
19M072359.561.958.460.5+2.09+3.586.051.670.071.390.06+0.020-0.0203.09+0.020.38000
19M061955.359.254.858.4+2.48+4.447.771.770.091.470.08+0.150+0.02+0.183.07+0.110.35000
19M052254.657.553.455.9+2+3.717.541.550.071.250.06+0.010+0.02+0.032.97+0.060.24000
19M042052.555.75253.9+1.52+2.897.111.340.071.050.05-0.2100-0.212.95-0.020.17000
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
19M032053.354.151.952.4-0.9-1.684.140.620.030.470.02-0.010+0.0103.09+0.040.19000
19M021351.95551.553.3+1.72+3.346.820.90.070.70.05-0.0500-0.053.09+0.050.15000
19M012150.152.149.751.6+1.52+3.034.820.610.030.450.02-0.050-0.01-0.063.13-0.020.1000
18M122150.252.449.250.1+0.14+0.286.490.890.040.660.03-0.0100-0.023.16-0.010.13000
18M112252.65549.249.9-2.62-4.9911.21.310.060.980.04+0.0100+0.013.15-0.050.14+001.48
18M102257.959.351.252.6-5.31-9.1813.90.810.040.640.03-0.0900-0.093.14+0.010.18000.54
18M091958.660.357.857.9-0.97-1.644.220.860.050.730.04+0.020+0+0.024.46-0.030.18001.12
18M082356.261.75658.8+2.62+4.6610.21.960.091.680.07+0.0400+0.034.45-0.020.2+000.98
18M072256.556.954.656.2+0.07+0.124.050.70.030.570.03-0.03+00-0.034.42-0.050.23000.44
18M062058.861.455.956.2-2.7-4.589.392.710.142.390.12+0.06+0+0+0.074.45-0.210.28+000.71
18M052254.762.953.758.8+4.25+7.7916.950.234.540.21-0.050+0-0.054.39+0.410.5000
18M041856.457.354.354.6-1.9-3.365.210.590.030.50.03-0.01+0+0-0.014.44+0.030.08000
18M032355.661.35556.5+0.33+0.5811.31.820.081.610.07-0.2100-0.214.45+0.060.06000
18M021359.359.352.756.2-2.36-4.0311.30.890.070.760.06-0.0400-0.044.64
18M012260.161.158.158.5-1.05-1.765.161.420.061.280.06+0.0100+0.014.67
17M122158.761.958.159.6+1.05+1.796.381.190.061.080.05+0.02+00+0.024.66
17M112257.961.857.658.5+0.52+0.97.221.770.081.620.07-0.040+0-0.034.64
17M101964.868.457.958-6.28-9.7816.42.270.122.140.11+0.2300+0.234.68
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
17M092272.173.762.864.3-7.86-10.915.15.270.245.540.25+0.260-0.05+0.214.46
17M08971.876.96872.1+16.7+30.115.98.90.9910.21.13+0.2100+0.214.22