≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1815 富喬 / K線圖(季)

1815 富喬

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
119.5112+7.5+6.7%4.91%118123117.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
96,784117.6億48,2642.01張/筆121.55.134.340.05
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)
53,70261.35億42,8841.25張/筆114.2-6.5 (-5.49%)

連續漲跌: 首日上漲  ( +7.5元 / +6.7%)

財報評分: 最新55分 / 平均44分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• PCB銅箔基板降級傳言！2檔千金概念股跳水重挫　聯茂跌停鎖死 (ETtoday新聞雲 09/17 11:36)

• 美債殖利率創高！崩盤前奏？微軟、輝達認證的AI獲利新模式，受惠產業名單！ (Anue鉅亨 09/14 08:30)

• 〈熱門股〉富喬獲投信單周買超4.53萬張 改寫天價周漲7.59% (Anue鉅亨 09/12 11:16)

• 台玻8月營收年月雙增 法人估玻纖布營收比重年底將超越50％ (Anue鉅亨 09/11 19:41)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 〈焦點股〉聯茂爆量逆勢上漲逾3% 帶動PCB上游原物料股歡騰走高 (Anue鉅亨 09/11 09:54)

• 外資轉賣超383億元玩「配對交易」 買友達與南亞 砍群創及富喬 (Anue鉅亨 09/10 18:58)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 玻纖布、CCL同飛天！AI需求帶旺4檔亮燈漲停　富喬勁揚9% (ETtoday新聞雲 08/26 11:22)

• 富喬除權息基準日暨調整配股息率等相關事宜。 (公告訊息 08/24 15:34)

• 〈熱門股〉富喬上半年EPS達2.24元 外資單周買超45607張漲幅22% (Anue鉅亨 08/22 12:49)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 更正富喬2026年第二季合併財務報告iXBRL申報資訊 (公告訊息 08/19 17:10)

• 富喬註銷收回已發行之限制員工權利新股減資變更登記完成 (公告訊息 08/18 15:17)

• 富喬Q2轉盈推升上半年EPS達2.24元 泰國新廠已動土 (Anue鉅亨 08/13 13:35)

• 〈MSCI調整〉AI帶動旺盛需求金居及大量科技獲增列小型股成分股 (Anue鉅亨 08/13 09:59)

• 〈台股開盤〉台積電力守紅盤 由記憶體及PCB族群帶路 漲逾300點守穩4萬5 (Anue鉅亨 08/12 09:43)

• 飆太兇！晶豪科等14檔「抓去關」　明起2分鐘撮合至8／17 (ETtoday新聞雲 08/10 18:21)

• 依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第二、三、四款規定公告。 (公告訊息 08/04 15:07)

• 富喬董事會決議辦理限制員工權利新股收回註銷暨訂定減資基準日 (公告訊息 08/04 15:07)

• 富喬董事會決議通過之2026年第二季合併財務報表 (公告訊息 08/04 14:33)

• PCB產業鏈復活！6檔亮燈　「抹布華麗升級」 (ETtoday新聞雲 08/04 11:33)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

• 台股主動式ETF跳水！00405A驚見6.7元新低　00403A失守9元大關 (ETtoday新聞雲 07/29 11:19)

• 富喬2026年第2季合併財務報告 董事會召開日期 (公告訊息 07/24 15:26)

• 富喬泰國新廠動土 擴展東南亞AI與低軌衛星關鍵材料布局 (Anue鉅亨 07/06 12:05)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

• 應材大漲10%，創新高！提前卡位7月中利多？ (Anue鉅亨 06/30 13:52)

• (補行公告)富喬註銷收回已發行之限制員工權利新股減資變更登記完成 (公告訊息 06/26 16:22)

• (補行公告)富喬董事會決議辦理限制員工權利新股收回註銷暨訂定減資基準日。 (公告訊息 06/26 16:22)

• (更正董事會通過日期及其他核決日期) 公告富喬累計取得資產相關資料 (公告訊息 06/24 18:13)

• 富喬累計取得資產相關資料 (公告訊息 06/23 16:41)

• 富喬董事會一致推舉張元賓先生續任董事長 (公告訊息 06/23 14:36)

• 富喬法人董事指派代表人 (公告訊息 06/23 14:35)

• 富喬2026年股東常會重要決議事項 (公告訊息 06/23 14:34)

• 富喬第六屆薪資報酬委員會成員 (公告訊息 06/23 14:33)

• 富喬第四屆審計委員會委員 (公告訊息 06/23 14:32)

• 富喬 2026 年股東會全面改選董事與獨立董事當選名單暨三分之一以上董事發生變動 (公告訊息 06/23 14:31)

• 富喬M9等級石英布材料進行認證 高階玻纖布下半年動能續強 (Anue鉅亨 06/23 10:55)

• 下一代AI晶片必要關鍵技術！？受惠股名單大公開 (Anue鉅亨 06/17 13:49)

• 中國殺向玻纖布市場　謝金河點台日7廠挑戰大 (ETtoday新聞雲 06/12 16:40)

• 中國殺向玻纖布！　謝金河曝「日龍頭廠股價摔、台4廠挑戰大」 (ETtoday新聞雲 06/12 16:40)

• 富喬獨立董事辭任功能性委員會職務 (公告訊息 06/10 14:45)

• 富喬獨立董事辭任 (公告訊息 06/10 14:43)

• 專業玻纖廠富喬5月營收7.08億元改寫歷史次高 年增49.9% (Anue鉅亨 06/09 14:54)

1815 富喬 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第3季 交易資料統計

共83季
季成交價: 119.5元 (+8.5元/ +7.66%)成交均張: 4.36萬張/日成交均額: 48.9億元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
歷史最高
-
連8漲
(+98.4元/ +466%)
第9高
近8季新低
第5高
近5季新低

* 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

結算價
119.5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
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價114.5127.5118.59898.110262.122.315.1516.9512.519.9523.794.4
漲跌價+5-8+1+21.5+21.4+17.5+57.4+97.2+104.35+102.55+107+99.55+95.8+25.1
漲跌幅+4.37%-6.27%+0.84%+21.9%+21.8%+17.2%+92.4%+436%+689%+605%+856%+499%+404%+26.6%
振幅10.5%12.5%25.7%40.8%84%80.8%133%541%842%770%1069%670%578%87.3%
成交張數19.5萬29.4萬64萬176萬277萬565萬1,533萬3,154萬3,854萬3,984萬4,867萬5,260萬5,665萬910萬
成交金額232億350億800億2,125億3,080億6,257億1.47兆2.15兆2.3兆2.32兆2.47兆2.53兆2.64兆9,727億
週轉率31.8%47.9%104%286%450%919%2495%5131%6270%6482%7918%8556%9216%1480%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
輔助：
交易
季度		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
26Q357115.5141.559.1119.5+8.5+7.6674.22,48443.62,78548.9+41.1+74.8-2.72+11327.7-20.546.6-0.330.581.24
26Q261101129.585111+15.2+15.946.52,75045.13,04149.9+8.04-11.4+0.8-2.5415.1+7.9267-0.120.911.35
26Q15593121.585.295.8+1.4+1.4838.53,86670.33,90170.9-26.1-2.53+0.61-2819.8-22.759.3-3.930.981.65
25Q46266.4101.562.994.4+28.6+43.558.75,67591.54,60374.2+52+5.35+4.78+62.118.1+10.282.1-9.14.915.98
25Q36536.483.133.8565.8+29.6+81.81367,1481104,06062.5-16.8+3.45+2.22-11.18.43+3.8671.8+7.31419.5
25Q26130.741.422.236.2+6+19.963.63,661601,26920.8+8.86-1.44-3.7+3.727.64-6.7468+5.046.729.88
25Q15526.636.525.5530.2+3.8+14.441.53,190581,04319+0.74+9.18-0.38+9.534.82-3.3974.7+0.381.682.25
24Q46221.3532.5521.1526.4+5.3+25.1542,70943.774112-3.52-3.44+7.23+0.276.77+4878+1.521.952.5
24Q36325.727.318.7521.1-4.6-17.933.396115.32313.67+0.09-0.74-1.83-2.474.17-11.630-3.070.421.42
24Q2611929.2516.925.7+7+37.4663,02849.675612.4+16.1+4.18-0.14+20.15.36+0.5841.7+2.273.498.38
24Q15615.7523.451418.7+3.05+19.560.41,21521.72243.99+160-0.2+15.82.07-18.441.1-1.331.222.97
23Q46316.720.2514.715.65-0.85-5.1533.61,65226.22934.66-20.80-5.39-26.21.33+22.959.5+0.232.554.28
23Q36313.6517.312.616.5+2.95+21.834.75368.5181.31.29-4.720+4.46-0.262.64+26.136.6+2.172.316.32
23Q25912.115.211.613.55+1.4+11.529.61682.8422.70.39-2.80+0.52-2.282.39+0.9410.5+0.140.141.38
23Q15411.6512.9511.612.15+0.5+4.2911.672.31.348.980.17+2.170+0.52+2.692.98-1.439.55-0.3600
22Q46412.2513.11111.65-0.65-5.2817.11051.64130.2-0.730-1.06-1.82.62-1.7411-0.260.363.28
22Q36512.6515.4511.5512.3-0.45-3.5330.61722.6524.20.37-2.790+0.33-2.462.77-1.3812.8+0.430.624.85
22Q26115.215.4512.612.75-2.5-16.418.769.11.139.530.16+0.60-0.13+0.482.59-3.1714.1-0.80.191.34
交易
季度		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
22Q15617.3517.451415.25-2.1-12.119.91061.916.70.3-5.560-1.35-6.912.66-3.1917.3-30.995.7
21Q46416.7518.315.117.35+0.45+2.6618.92523.9443.20.68-1.280-0.03-1.314.07+0.9420.5-0.963.9919.5
21Q36419.122.815.9516.9-2.2-11.535.993014.51832.85+5.740-2.43+3.314.55-13.919.6-0.784.9525.3
21Q26115.522.4512.519.1+3.6+23.264.21,32121.72373.89+5.810+0.94+6.753.9-2.4933.5+4.875.7317.1
21Q15514.6516.7512.4515.5+0.9+6.1629.53516.3952.50.95-6.380+1.38-4.991.94+6.236+0.220.862.4
20Q46310.215.751014.6+4.4+43.156.43375.3644.80.71+4.140+1.09+5.233.7+16.629.8-0.140.652.17
20Q3661111.559.7110.2-0.7-6.4216.91392.1114.80.22-2.670+0.03-2.652.36+1.713.1-0.150.796
20Q2608.9511.78.910.9+1.92+21.431.21412.3514.50.24-1.640-0.13-1.772.7+1.6111.4+0.20.948.19
20Q15612.9513.17.858.98-3.97-30.740.594.91.710.30.18+0.340+0.01+0.352.88-11.19.81-0.950.737.45
19Q4641414.611.9512.95-1.05-7.518.91171.8215.50.24-2.80+0.09-2.713.13-3.320.9+0.561.688.04
19Q36315.3516.3513.714-1.2-7.8917.41362.1620.60.33+0.390+0+0.393.68-3.0424.2+0.21.134.65
19Q26117.117.814.115.2-1.8-10.621.81211.9819.30.32+1.07-0.2-0.91-0.034.04-6.4527.1-1.760.923.39
19Q15415.517.814.517+1.5+9.6821.33296.0955.21.02-3.840+0.83-3.014.48+1.9933.6-1.492.687.97
18Q46516.416.913.4515.5-0.9-5.49212804.3143.80.67+17.80-0.08+17.74.47-9.2131.6+1.594.1713.2
18Q36418.3518.7515.4516.4-1.95-10.6182924.5750.50.79-6.91-0.08-1.66-8.642.41-4.0240.8+2.182.576.3
18Q26019.520.815.318.35-1-5.1728.44727.87871.45-16.7-7.6-1.88-26.22.41+5.3644.8-0.230.40.88
18Q15823.6525.718.3519.35-3.4-14.932.392315.92123.65-3.92+1.06-4.69-7.555.85-13.439.5-6.090.631.59
17Q46215.224.215.0522.75+7.8+52.261.21,06717.22043.3+9.89+1.23+6.19+17.36.57+13.652.9+6.236.7212.7
交易
季度		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
17Q36614.3517.81414.95+0.6+4.1826.55608.4989.11.35+1.08-2.13+1.75+0.74.26+3.6239.2-0.120.491.26
17Q26115.8516.4513.914.35-1.5-9.4616.12794.5841.80.69-1.67-1.62-6.23-9.534.03-6.3236-0.670.611.69
17Q15713.2518.7513.1515.85+2.55+19.242.170112.31152.02-25.1-0.53+2.78-22.92.75+18.442.2-1.991.283.03
16Q46413.813.9511.413.3-0.45-3.2718.52023.1626.20.41-3.21-0.27-3.24-6.719.3-7.3523.8-2.473.2713.7
16Q36211.315.351113.75+2.5+22.238.74907.9671.08-3.18+10.1+3.39+10.410.5+9.9231.2+4.815.7418.4
16Q26111.3511.559.9611.25-0.2-1.7513.968.61.127.490.12+0.380+0.27+0.6410.4+1.1222.2-0.080.130.59
16Q1571112.59.1511.45+0.5+4.5730.6114212.60.22+2.420-0.88+1.5310.3-1.4721.1+0.10.210.99
15Q4659.8111.99.810.95+1.22+12.521.61772.7319.50.3-2.170+0.62-1.559.65+0.0622.6-0.030.10.46
15Q36311.2512.458.369.73-1.37-12.336.81161.8412.30.2-2.10-1.44-3.5410-5.3122.5-0.040.140.6
15Q26115.116.110.811.1-4.15-27.234.82954.8440.10.66+1.85-7.84-7.55-13.510.5-0.0427.8-2.230.180.63
15Q15511.4515.511.215.25+3.8+33.237.62775.0337.30.68+0.81+7.84+9.01+17.79.25+6.4927.8+2.072.48.63
14Q4661111.910.0511.45+0.35+3.1516.793.91.4210.50.16+1.80-0.25+1.559.4-1.321.3+0.210.331.54
14Q36414.0514.410.7511.1-2.7-19.626.41271.9815.80.25+0.580-2.87-2.299.05-5.3922.6-1.890.120.51
14Q26212.114.4511.6513.8+1.75+14.523.22754.4435.70.58-2.590+2.5-0.098.47-0.128+1.131.826.48
14Q15611.5513.211.312.05+0.45+3.8816.41753.1321.80.39+1.50+0.32+1.822.67-0.4428.1-0.010.692.45
13Q46512.2512.510.1511.6-0.6-4.9219.31011.5511.60.18+1.720-0.34+1.382.63-4.5328.6+0.080.72.46
13Q36412.5513.411.6512.2-0.35-2.7913.91171.8314.60.23+1.93-1.8-0.74-0.612.52+0.5233.1+0.340.631.89
13Q2611313.811.612.55-0.35-2.7117.11322.1716.80.28-5.14-1.69+0.32-6.511.9+1.7632.6+0.050.280.87
交易
季度		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
13Q15613.414.612.5512.9-0.45-3.3715.41292.3117.90.32+2.24-2.26+0.36+0.342.88+0.2430.8-0.70.230.75
12Q46516.517.151113.35-3.15-19.137.31291.9917.80.27+1.02-1.33-1.67-1.992.67-3.6630.6+0.570.943.06
12Q36415.417.9514.4516.5+1.25+8.2232133.3334.80.54+1.13+0.38+1.16+2.671.73-1.8234.2-0.480.361.07
12Q26326.2526.6514.315.25-10.95-41.847.13956.2780.61.28-2.82-5.73-5.11-13.71.39+0.8136.2-22.80.842.32
12Q15815.226.414.6526.2+11.2+74.778.34627.961031.78+4.48+12.2+3.51+20.22.85+5.4835.4+23.623.766.9
11Q46417.41913.215-2.6-14.83375.91.1912.80.2+0.35-0.01-0.18+0.161.05-4.2629.900.090.3
11Q3652727.751617.6-8.9-33.644.31342.0630.70.47-0.12-4.15-0.51-4.770.39-7.3234.2-0.120.10.28
11Q26128.3532.425.126.5-1.85-6.5325.72864.6986.81.42+0.4-3.12-4.23-6.950.39+0.1441.5-0.040.210.51
11Q15729.534.724.728.35-1.55-5.1833.44888.551502.64-0.45+4.97+0.91+5.440.25+0.4241.5+0.340.340.82
10Q46634.534.524.729.9-4.9-14.128.23745.671091.64+0.65-2.21-2.19-3.750.65-6.1841.1-3.200
10Q36526.143.326.0534.8+8.7+33.366.168610.62473.81+0.35-6.78+1.09-5.350.4+16.747.3+1.863.216.78
10Q26329.633.522.426.1-3.4-11.537.63836.081101.74-0.38+3.79+2.53+5.940.27-6.3830.6-2.451.344.39
10Q15718.33114.929.5+11.1+60.387.53826.789.11.56+0.46+7.9+3.95+12.30.43+22.836.9+3.633.7910.3
09Q46615.219.0512.518.4+2.95+19.142.41452.1922.40.34+0.210-0.7-0.480.24+5.1114.1+0.170.171.2
09Q3659.0317.058.915.45+6.38+70.389.91732.6723.90.37+0.20+0.16+0.360.15+3.019.01000
09Q2639.2412.28.519.07-0.18-1.9539.91051.66110.17-0.30-5.59-5.890.07-0.786000.02
09Q1575.110.34.59.25+4.15+81.411483.61.476.360.11-0.14-6.46-2.97-9.580.2+1.96.66000.02
08Q4659.9210.554.45.1-4.85-48.761.824.50.381.420.020-2.53-0.36-2.890.26-0.314.76+000.04
交易
季度		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
08Q36418.319.28.919.95-9.65-49.252.521.90.343.010.05-0.9800-0.980.25-6.765.08000
08Q26322.123.517.619.6-2.5-11.326.715.40.243.240.05-0.070-0.04-0.120.69-1.8811.8000
08Q15725.225.618.222.1-3.7-14.328.727.80.495.730.1+0-3.68-0.37-4.050.72-4.2913.7-0.0300
07Q46536.436.52125.8-10.6-29.142.661.50.9516.90.26+0.14-2.28-6.01-8.160.72-6.7818-0.420.030.16
07Q36328.740.928.336.4+7.9+27.744.23014.781031.63-0.52-0.51+6.96+5.920.66+8.3324.8+0.430.451.8
07Q26224.229.523.928.5+4.3+17.823.11742.8146.40.75+1.58+9.73+0.07+11.48.34+4.7216.7-0.10.020.12
07Q15728.73022.724.2-4.9-16.825.186.51.5222.90.4-3.24-1.74-2.08-7.067.88-0.6112+0.030.120.96
06Q4632430.323.529.1+5.1+21.228.31231.9432.90.52-7.32+2.94+5.51+1.149.39+9.7612.5+0.040.040.33
06Q36522.5526.521.824+1.45+6.4320.848.40.7411.90.18+8.16+1.79-0.82+9.1412.8+2.792.79000
06Q26227.253220.722.55-2.95-11.644.31021.6528.60.46-0.06+1.09+1.65+2.698.85
06Q143313124.525.5+5.5+27.532.570.21.6319.10.44+1.5-0.05+2.68+4.130.97