≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6670 復盛應用 (還原股價) / K線圖(月)

6670 復盛應用

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
271267+4+1.5%2.62%268272.5265.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4491.21億510881股/筆269.32.4311.07-1.66
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)
3017,975萬440684張/筆264.9+3 (+1.14%)

連續漲跌: 連3漲  ( +11元 / +4.23%)

財報評分: 最新57分 / 平均59分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 代重要子公司Gainsmart Group Limited及其美國子公司 FS-North America,Inc.公告解散清算暨委任清算人事宜 (公告訊息 11/11 16:07)

• 復盛應用新增資金貸與達公開發行公司資金貸與及背書保證處理準則第22條規定公告 (公告訊息 11/11 16:06)

• 復盛應用董事會通過2026年第三季合併財務報表 (公告訊息 11/11 15:48)

• 聯茂加速產能投資 陳進財：最大的機會在於訂單接不完 (Anue鉅亨 10/08 14:19)

• 依公開發行公司資金貸與及背書保證處理準則第25條第一項第三款、第四款規定公告 (公告訊息 09/10 16:39)

• 澄清2026年08月27日工商時報B4報導 (公告訊息 08/27 11:24)

• 復盛應用受邀參加台新證券舉辦之第三季投資論壇 (公告訊息 08/18 16:59)

• 復盛應用資安長異動 (公告訊息 08/12 17:44)

• 復盛應用董事會通過2026年第二季合併財務報表 (公告訊息 08/12 17:44)

• 2026年第二季財務報告董事會預計召開日期為2026年08月12日 (公告訊息 08/04 17:27)

• Vision International Co.,Ltd新建廠房案 (補充1150507公告) (公告訊息 07/08 17:25)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6670 復盛應用 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96月｜股價已還原
月成交價: 271元 (+10.5元/ +4.03%)成交均張: 284張/日成交均額: 7,378萬元/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高
-
連2跌→漲
(+10.5元/ +4.03%)
第23低
近4月新高
第61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
271元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年15年20年今年
01/02
~11/13
起算價260254260270262248239263169137---241
漲跌價+11+16.5+10.5+1+9.5+22.7+32.1+8.36+102+134---+29.7
漲跌幅+4.23%+6.48%+4.03%+0.37%+3.63%+9.13%+13.4%+3.18%+60%+98.2%---+12.3%
振幅6.35%8.45%10.4%11.9%16.3%20%30.4%47.2%99.9%150%---21.9%
成交張數1,0991,4592,8385,0631.27萬5.04萬9.88萬25.5萬35.9萬52.2萬---8.3萬
成交金額2.91億3.84億7.38億13.3億34.3億135億261億751億1,032億1,376億---222億
週轉率0.79%1.05%2.04%3.63%9.13%36.2%70.9%183%258%374%---59.6%

* 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
26M1110258272246271+10.5+4.0310.42.840.287.380.74+0.1-0.05-0.01+0.0424.7-0.030.34000.3
26M1019272280260260-11.5-4.237.1740.2110.70.57-0.54-0.06-0.02-0.6124.5-0.090.36000.27
26M0920288288268272-15.5-5.396.783.460.179.510.48-0.07+0.27-0.22-0.0224.9+0.040.45000.22
26M0821256288252288+33.5+13.214.44.980.2413.30.64+1.27-0.16+0.04+1.1525-0.010.42000.24
26M0722255275250254-1.5-0.599.989.360.4324.41.11+2.21-0.78-0.25+1.1924.1-0.050.43000.23
26M0621248288242256+8.58+3.4718.621.71.0358.82.8-3.21+3.86-0.57+0.0822.5-0.010.48+000.62
26M0520237262237247+9.91+4.1810.48.730.4422.81.14-1.42+0.25-0.12-1.324.9-0.070.49000
26M0420249253235237-5.67-2.337.398.90.4423.11.16+0.55-0.94+0.07-0.3126+0.060.57-0.0100
26M0322250265242243-8.03-3.29.426.330.2917.20.78-0.35+0.43+0.03+0.1125.600.51+0.010.011.18
26M0212252267246251-2.83-1.128.193.990.3310.70.89+0.02-0.03+0.08+0.0725.8-0.030.51000
26M0121242269235254+12.3+5.0913.98.760.4223.71.13+0.68-0.7+0.35+0.3325.6-0.160.55-0.0300
25M1222229250229241+11.8+5.149.2612.40.5631.61.44+3.81-4.99+0.45-0.7425.3+0.070.71+0.030.034.37
25M1120229244215229+0.47+0.2112.45.610.2813.60.68-0.36-0.28+0.2-0.4322.7-0.060.64+000.31
25M1020250250227229-17.5-7.099.586.540.3316.40.82-1.25-0.7-0.16-2.1122.9+0.010.7000
25M0921252257239246-4.25-1.696.977.790.3720.60.98-0.87-1.03+0.06-1.8423.7-0.020.69000
25M0821262274241251-14.6-5.5212.510.20.4927.81.32-1.42-0.5-0.1-2.0224.4+0.030.71000.42
25M0723264279256265+2.7+1.038.4516.30.7147.42.06-2.81+2.26+0.05-0.525.3-0.040.68+000.59
25M0621304309257263-47.3-15.316.826.71.2782.73.94-11.6+5.48-0.05-6.1927.2-0.090.72000
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
25M0520323339290310-5.31-1.6815.620.21.0171.93.59-1.04+1.17-0.04+0.136+0.620.8+000.12
25M0420310322231315+7.07+2.329.418.30.9158.32.91+0.41+2.97-0.39+2.9936.8-0.030.18-0.0800
25M0321302329276308+3.98+1.3117.315.60.7554.42.59+4.08+0.38-0.01+4.4436.6-0.120.21-0.030.0839.6
25M0219283314281304+13.7+4.7211.69.710.5132.91.73+2.19-0.16-0.31+1.7333.5+0.050.33+0.050.1133
25M0115279302277290+11.9+4.298.896.920.4622.71.51+0.89+0.92-0.12+1.6931.9-0.090.28+0.050.0620.3
24M1222276294264279+2.65+0.9610.9110.534.61.57-2.37+2.88-0.18+0.3431.3-0.110.37-0.010.011.87
24M1121265282254276+12.8+4.8710.610.10.4830.91.47+0.84+0.38-0.08+1.1432.9+0.080.48+00.023.52
24M1019255265245263+6.63+2.597.937.780.4122.31.17-0.24-0.1+0.09-0.2532.3-0.110.4-0.020.024
24M0920253276243256+5.31+2.1113.211.70.59351.75+0.120-0.15-0.0432.5+0.190.51+0.010.047.02
24M0822254262224251-1.77-0.7157.10.32200.91+1.27-0.37-0.24+0.6732.4-0.040.32-0.080.027.17
24M0721239261229253+12.4+5.1413.210.10.4828.81.37+2.43-0.17-0.24+2.0331.5+0.040.36+0.10.128.4
24M0619246262238241-5.93-2.419.796.220.3318.20.96+0.75-0.22-0.04+0.529.6+0.10.32-0.0200
24M0522237276225246+9.32+3.9321.218.30.8354.42.47+2.5+1.29-0.35+3.4429.4-0.040.22+0.010.026.98
24M0420198239198237+39+19.720.511.90.630.31.52+1.47+1.19-0.56+2.127.6+0.120.26-0.0200.39
24M0321191201185198+7.62+48.676.330.314.50.69+1.22+0.06-0.03+1.2526.4-0.110.13+0.010.0218.3
24M0213192193184191-1.27-0.664.642.980.236.650.51+0.23+0+0.13+0.3625.5-0.020.24-0.010.026.72
24M0122177193176192+16.9+9.699.696.920.31150.68+2.26-0.1+0.16+2.3125.300.26+0.020.028.46
23M1221173182172175+2.54+1.475.657.10.3414.90.71+2.95-2.53-0.08+0.3523.6-0.010.26+001.52
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
23M1122172177169172+0.85+0.494.944.360.28.910.41-0.16-0.06-0.23-0.4621.5+0.060.28001.09
23M1020172179167172-0.85-0.496.636.840.34140.7+1.5+0.26-0.43+1.3321.6-0.040.22+00.012.75
23M0920167184167172+4.66+2.7810.14.430.229.110.46+0.44+0.66-0.22+0.8820.7+0.020.26001.17
23M0822169169161168-1.69-14.753.110.146.080.28-0.24+0.09-0.14-0.2920.5-0.090.2300.012.59
23M0721169178165169+0.68+0.47.7612.40.5926.81.28-2.34+0.4+0.39-1.5520.4-0.020.32-0.010.013.11
23M0620161181159169+8.4+5.2413.311.10.5624.71.23-2.2+1.74+0.91+0.4522.3-0.240.3500.024.91
23M0522165166159160-4.58-2.784.174.430.29.40.43-1.06-0.01+0.04-1.0324.2-0.160.59+0.010.022.89
23M0417172175159165-8.4-4.859.477.690.4516.90.99-1.160-0.08-1.2424.9-0.350.74-0.170.010.94
23M0323191194172173-16.4-8.6511.317.40.7641.61.81-0.64-0.08+0.04-0.6725.6+01.09-0.230.1816
23M0218170194165190+20.6+12.217.410.30.5723.81.32-0.04+0.09+0.01+0.0626.2+0.451.09+0.310.4137.2
23M0113160171156169+8.4+5.239.267.790.616.71.28+0.75-0.23+0.01+0.5326.2+0.110.64+0.020.0914.3
22M1222166173157161-4.2-2.559.729.420.4320.50.93+2.05-0.12-0.13+1.8125.5-0.010.54+0.040.0713.4
22M1122139165139165+26.3+191910.30.4721.10.96+2.76-0.07+0.09+2.7824+0.240.55+0.010.035.63
22M1020139143135139-0.76-0.555.754.160.217.590.38-0.25+0.02+0.06-0.1721.800.31+00.026.73
22M0921150157135139-11.5-7.5914.75.90.2811.30.54+0.01-0.01-0.32-0.3222-0.080.32+0.010.026.33
22M0823141155137151+10.3+7.3412.28.530.3716.30.71+1.53+0.05+0.03+1.622+0.020.3900.013.58
22M0721137145134140+3.72+2.728.446.210.311.70.56-0.69+0.17+0.2-0.3220.9+0.030.38-0.020.013.72
22M0621147150136137-10-6.839.026.030.2911.90.56-0.65-0.13+0.22-0.5621.2-0.020.3400.0411.3
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
22M0521157161141147-10-6.3912.84.220.28.830.42-0.18+0.02-0.05-0.2221.7-0.130.36-0.020.0412.2
22M0419145161143157+11.5+7.8812.35.790.312.30.65+1.32+0.19-0.05+1.4721.8-0.050.49+0.060.0612.7
22M0323141150135145+5.01+3.5710.73.150.146.270.27-0.08+0.07+0.03+0.0320.9+0.030.53+000.56
22M0215142155139140+0.36+0.2611.34.430.39.150.61+0.09+0.08+0.05+0.2220.9+0.190.5000
22M0118141144136140+1.07+0.775.412.40.134.680.26+0.030+0.08+0.1120.9+0.040.32+000.32
21M1222144148136139-5.73-3.968.172.610.125.180.24-0.30-0.01-0.3120.9+0.040.27000
21M1122136146134145+9.67+7.169.022.950.135.740.26+0.3+0.01-0.07+0.2421.1-0.050.24000
21M1020129136125135+6.44+5.018.363.020.155.550.28-0.240+0.05-0.1820.9+0.010.29000
21M0920130133126129-1.43-1.15.233.960.27.140.36-0.85-0.26-0.07-1.1821.1-0.050.28000.35
21M0822150153124130-19.8-13.219.66.320.29120.54-1.94-0.37-0.15-2.4621.7-0.070.33+00.011.82
21M0722146164144150+4.51+3.113.610.10.4622.51.02-0.6+0.12+0.03-0.4623.2-0.140.4+001
21M0621153156144145-6.93-4.568.29.440.4520.30.97-0.07+0.04+0.21+0.1823.6+0.120.54000
21M0521161162125152-8.32-5.1822.511.90.5624.61.17+0.61-0.16-0.17+0.2823.6-0.060.42+000.48
21M0419158180152161+3.47+2.2117.911.60.6127.41.44-0.36+0.07+0.29023.200.48-0.0100
21M0322143181139157+17.3+12.430.526.81.22622.82+0+0.58-0.65-0.0723.5+0.220.48+0.010.012.94
21M0213118141118140+22.5+19.220.410.40.819.81.53+1.32+0.1+0.36+1.7823.5-0.060.25+0.010.013.17
21M0120121122113117-3.12-2.597.784.480.227.570.38-0.64-0.16+0.04-0.7522.5+0.010.32000
20M1223121124118120+1.73+1.464.974.950.228.660.38+0.37-0.66+0.21-0.0923.1-0.020.31-0.0100.97
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
20M1121123131118119-6.24-5107.410.3513.20.63-0.27-0.65+0.02-0.922.8-0.010.3300.012.73
20M1019122127114125+3.12+2.5610.87.770.4113.50.71+0.55-1.5-0.16-1.1123.1-0.050.34-0.010.012.97
20M0922120144117122+1.73+1.4522.320.10.9137.31.69-0.82+2.53+0.05+1.7622.6-0.050.39+00.026.22
20M0821114121109120+6.93+6.1310.78.060.3813.30.63+0.11-0.42-0.06-0.3623.400.43+0.020.025.32
20M0723109118109113+5.15+4.788.9811.90.5220.40.89-1.49-0.3-0.32-2.1123-0.190.44-0.0100.23
20M0620118122106108-7.28-6.3214.414.40.72251.25-1.46-0.13-0.53-2.1224.3-0.360.6300.011.27
20M052010712099.6115+5.62+5.1418.417.20.8628.91.44+0.06+1.23+0.38+1.6625.5+0.130.99-0.010.011.32
20M042010311197.3110+6.62+6.4313.8140.721.71.09-0.72-0.17-0.02-0.9223.1+0.420.86+0.010.022.33
20M032212613588.3103-25.1-19.636.221.50.9834.91.59+1.24-0.28-0.27+0.6923.8-0.550.44+00.011.35
20M0219123143123128+2.32+1.8416.115.80.8331.71.67+3.09+0.02-0.08+3.0322.6+0.041000.1
20M0115118134118126+6.95+5.8513.413.60.9125.91.73+3.24-0.09-0.14+320.2+0.220.95+000.21
19M1222117121116119+0.66+0.564.23.970.187.090.32+0.66-0.350+0.3118.1-0.020.73000
19M1121118120115118+0.33+0.284.495.510.269.790.47+0.74-0.44-0.09+0.2117.6-0.080.75000.13
19M1021119125113118-0.66-0.5610.112.10.5821.91.04+2.49-0.6-0.08+1.8116.9+0.240.83000.24
19M0919109122109118+9.93+9.1512.812.10.6421.51.13+1.74-0.03+0.01+1.7315-0.120.6+00.011.01
19M0821120121106109-12.9-10.612.513.60.6522.71.08-2.57-0.35-0.38-3.313.7+0.10.71+000.42
19M0723124128112121-2.35-1.912.320.90.9139.11.7+1.08-2.82-0.35-2.0815.5+0.470.61+000.33
19M0619112128106124+12.2+10.919.6201.0537.41.97+4.56+0.69+0.19+5.4414.7+0.140.14+000.74
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
19M052210411597.2112+7.81+7.5316.924.51.1141.51.89+3.43+2.18+0.18+5.7914.3
19M042010210598.8104+1.88+1.846.1311.20.5618.20.91-0.33+0.21+1.45+1.3211.4
19M032010010696.9102+1.56+1.569.0317.10.8627.91.39+1.52+1.94+0.04+3.511.6
19M021392.810192.2100+7.81+8.459.469.420.7214.61.13-0.16-0.09+0.14-0.110.4
19M012110010390.392.5-7.19-7.2112.218.40.8828.31.35+0.51-0.88-0.19-0.5510.6
18M121010611095.699.7+24.7+32.919.634.23.42575.7-0.3+1.34-0.02+1.0210.2