≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1442 名軒 (還原股價) / K線圖(季)

1442 名軒

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.725.6+0.1+0.39%6.64%24.952624.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5491,383萬4101.34張/筆25.211.2714.94-0.22
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)
280714.4萬2471.13張/筆25.55+0.15 (+0.59%)

連續漲跌: 連2漲  ( +0.25元 / +0.98%)

財報評分: 最新66分 / 平均51分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 名軒台北市中正區南海段一小段804、806地號(愛國東路)之結構工程契約案 (公告訊息 11/06 16:52)

• 名軒2026年度第三季財務報表業經提報董事會通過 (公告訊息 11/06 16:43)

• 名軒訂於2026年10月23日發放現金股利，如因颱風影響部分地區之現金股利發放將順延至下一個營業日 (公告訊息 10/22 16:44)

• 名軒現金股利分派除息基準日 (公告訊息 09/08 17:05)

• 擬對財團法人麗寶文化藝術基金會捐贈 (公告訊息 08/11 15:24)

• 名軒董事會通過永續長委任案 (公告訊息 08/11 15:23)

• 名軒2026年度第二季財務報表業經提報董事會通過 (公告訊息 08/11 15:21)

• 名軒2026年度第二季財務報表董事會預計召開日期為2026年8月11日 (公告訊息 08/03 15:56)

• 台股飛升！收漲3186點破紀錄　台積電收漲停價2425 (ETtoday新聞雲 07/31 13:35)

• 代子公司嘉圓營造股份有限公司公告董事會決議2025年度盈餘分派案及現金股利除息基準日 (公告訊息 06/25 14:33)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1442 名軒 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第4季 交易資料統計

共144季｜股價已還原
季成交價: 25.7元 (-1.5元/ -5.51%)成交均張: 231張/日成交均額: 607萬元/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
第20高
-
連2漲→跌
(-1.5元/ -5.51%)
第31低
近18季新低
第91高
近18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

｜股價已還原
結算價
25.7元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價25.625.926.326.827.82531.656.230.718.49.577.873.727.3
漲跌價+0.1-0.2-0.6-1.1-2.08+0.69-5.87-30.5-5.04+7.33+16.1+17.8+22-1.57
漲跌幅+0.39%-0.77%-2.28%-4.1%-7.49%+2.75%-18.6%-54.3%-16.4%+39.9%+169%+227%+594%-5.77%
振幅6.64%8.11%8.56%10.4%18.7%24%28.4%93.3%171%327%695%873%1981%23.5%
成交張數9611,1931,8133,0961.73萬4.68萬20.6萬56.8萬101萬140萬191萬242萬320萬10.7萬
成交金額2,435萬3,033萬4,647萬8,062萬4.98億13.2億60.4億317億576億696億797億946億1,104億30.2億
週轉率0.26%0.33%0.49%0.85%4.74%12.8%56.4%155%277%383%523%660%873%29.1%

* 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：
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
26Q42427.127.224.325.7-1.5-5.5110.55.550.231.460.06+0.420-0.07+0.368.42-0.792.3100.083.38
26Q3632529.524.627.2+2.37+9.5619.724.10.387.120.11+0.280+0.1+0.388.33-0.043.1+0.070.082.52
26Q26124.628.223.524.8+0.74+3.0719.738.70.6310.70.18-8.55-0.45+0.06-8.948.49+1.23.14+000.16
26Q15527.428.623.124.1-3.18-11.720.138.20.69110.2-6.74-0.17-0.07-6.9810.5-0.331.94-0.0200.05
25Q46238.839.224.827.3-11.7-30371312.1141.70.67+8.54-31.1+0.13-22.412.5+0.592.33-0.440.020.86
25Q36561.663.538.538.9-22.8-36.940.641.50.6422.80.35-9.81+0.32-0.01-9.510.3+1.281.75+0.440.4626.1
25Q26170.173.958.161.7-8.33-11.922.470.81.1653.40.88+7.39-5.53-0.02+1.8412.8-0.460.47-0.460.012.36
25Q15565.175.660.170.1+4.72+7.2323.774.51.3559.91.09+1.12+13.4-0.16+14.410.8-1.060.92+0.10.4751.4
24Q46258.27254.565.4+7.3+12.6301772.851302.1-12.8+23.3+0.09+10.510.6-2.541.98+0.10.3819.1
24Q36350.36747.458.1+7.43+14.738.81472.3397.81.55+12.4-0.23-0.07+12.114.1+1.384.52+0.240.286.18
24Q26136.753.83650.6+13.9+37.848.41963.211131.85+16.9+0.14+0.05+17.110.7-2.293.14+0.030.041.28
24Q15631.737.429.536.7+5.23+16.62539.90.71160.29+2.85-0.04+0.13+2.945.94-1.545.4300.010.24
23Q46329.332.828.531.5+2.25+7.6714.8480.76180.29+3.42+0.14+0.08+3.645.19+0.236.96+0.010.020.26
23Q36325.130.124.829.3+4.25+172154.50.8718.60.29+1.36+0.08-0.16+1.284.26+1.686.74+0.010.010.09
23Q25925.526.824.125-0.16-0.6210.644.80.7614.60.25+1.370+0.01+1.383.8-5.835.05-0.1900
23Q154272824.125.2-1.86-6.914.461.11.1319.90.37-0.86-0.63+0.26-1.233.68-4.5710.9-0.680.191.78
22Q46422.629.92127+4.39+19.439.1901.4129.40.46+1.53+0.63+0.04+2.23.93+2.5615.5+0.440.875.66
22Q36516.223.615.822.7+6.49+40.24853.60.8214.50.22+1.050-0.05+13.5+8.0412.9+0.430.443.37
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
22Q26117.317.515.916.2-1.14-6.69.3613.60.223.060.05-1.380-0.14-1.523.21-1.944.85+000.02
22Q15616.617.615.417.3+0.37+2.1712.618.20.334.080.07-0.28-0.1-0.05-0.433.44-1.186.79-0.0400
21Q46417.520.215.816.9-0.44-2.5425.61061.6626.30.41+1.2+0.1-0.06+1.243.66-2.297.98-0.120.040.45
21Q36413.618.11317.4+3.75+27.537.486.11.3518.20.29+2.380+0.33+2.713.3+7.4210.3+0.160.161.56
21Q26112.814.911.413.6+0.79+6.1527.737.90.626.850.11-0.810-0.04-0.852.6+0.12.85000
21Q15512.913.51212.8-0.04-0.2811.416.50.32.930.05+0.33-0.28-0.1-0.043.36+0.72.75-0.0100
20Q46314.51512.512.9-1.54-10.716.934.70.556.580.1-0.31+0.02-0.01-0.33.19-0.312.05-0.490.010.39
20Q36611.814.711.714.4+2.56+21.624.951.80.789.680.15+1.53-0.04-0.29+1.23.27+0.552.36-0.350.521.1
20Q2601012.59.8611.9+1.9+1926.512.60.212.160.04+0.62-0.02-0.01+0.62.89+0.841.82+0.840.8446.5
20Q15613.313.89.219.96-3.45-25.834.127.40.494.790.09-1.31+0.33-0.02-12.83-1.490.98-0.200.2
19Q46410.713.810.713.4+2.71+25.328.5240.374.310.07+0.080+0.01+0.093.11+1.272.47+0.20.28.14
19Q36311.111.310.310.7-0.37-3.368.8711.30.181.830.03-0.6200-0.623.11+0.111.2000
19Q26110.511.610.311.1+0.61+5.831210.40.171.680.03+0.020+0.01+0.033.32-1.251.09-0.0300
19Q15410.510.710.310.5-0.03-0.324.194.970.090.770.01+0.0900+0.093.38-0.112.34-0.070.031.11
18Q46511.411.610.110.5-0.91-8.0112.58.250.131.310.02-0.60+0-0.63.31-0.062.47+0.130.145.71
18Q3641212.61111.4-0.61-5.0913.2170.273.150.05-1.6200-1.623.51+0.212.53+0.010.010.51
18Q26012.212.611.812-0.18-1.516.5514.80.252.930.05+0.1700+0.173.98+1.12.32000
18Q15811.512.31112.2+0.71+6.1511.212.40.212.340.04+0.020+0+0.033.77+0.131.21-0.1600
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
17Q46211.412.211.111.5+0.03+0.279.9214.60.242.690.04+1.72-0.13-0.07+1.533.74+0.141.08+0.060.1614.9
17Q36611.6121111.5-0.13-1.099.22260.395.430.08+3.43-0.18-0.03+3.223.16+0.140.94+0.050.1111.3
17Q26110.812.110.611.6+0.78+7.1614.315.60.263.320.05+1.45+0.09+0.06+1.611.96+0.030.8+0.050.067.26
17Q1579.4910.89.3310.8+1.36+14.415.810.80.192.020.04+0.21+0.20+0.411.4-0.340.77+00.010.91
16Q46410.310.49.099.46-0.78-7.5712.86.790.111.220.02-0.30-0.01-0.311.33-0.281.11-0.010.010.54
16Q3629.93119.3510.2+0.42+4.3316.713.60.222.850.05+0.240+0.01+0.251.43-0.31.4-0.120.010.93
16Q2618.849.978.79.81+1.02+11.614.57.710.131.540.03-0.13-0.01+0-0.141.33+0.161.7+0.10.137.65
16Q1577.899.517.428.79+0.79+9.8626.14.680.080.850.01+0.1700+0.171.5+0.21.54-0.010.042.28
15Q46589.127.758+0.05+0.5817.26.420.11.160.02+0.22+0+0+0.221.42-0.21.3400.043.29
15Q3631010.17.147.96-2.04-20.43010.70.172.090.03-0.54-0.060-0.61.33-1.831.54+0.010.042.86
15Q26110.511.49.3610-0.55-5.2219.1110.182.710.04+0.34+0.06-0.02+0.3916-0.233.37+00.041.13
15Q15510.1119.7410.5+0.38+3.7512.190.162.170.04+0.010+0.02+0.031.52+0.083.6+0.040.041
14Q46612.212.39.3410.2-2.08-1723.914.40.223.510.05-2.65-0.03-0.01-2.691.64-0.843.56-0.0500
14Q36413.213.711.612.2-0.88-6.6716.330.70.4810.20.16+0.67+0.04-0.01+0.72.83-0.914.4+0.010.051.2
14Q26213.313.91213.1-0.19-1.4113.626.70.439.230.15+1.06-0.08+0.01+0.992.42-2.555.32+0.030.050.88
14Q15613.814.112.813.3-0.49-3.559.4122.20.48.010.14-1.35-0.01-0.09-1.452-1.187.87-0.160.020.27
13Q46512.814.812.713.8+1+7.7916.542.80.6615.70.24+2.05-0.03-0.04+1.972.69-1.629.05+0.080.182.04
13Q36412.314.311.912.8+0.52+4.2219.9560.8720.30.32+0.02-0.35+0.12-0.21.65-1.7110.7-0.020.10.94
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
13Q26110.812.810.212.3+1.47+13.623.753.30.8716.70.27+1.45-3.49-0.19-2.231.83+0.5312.4+0.060.120.93
13Q1569.0411.4910.8+1.76+19.526.857.11.0216.20.29-0.19+3.48+0.18+3.460.97+3.9411.8+0.070.070.61
12Q4659.579.688.399.04-0.53-5.5113.519.10.294.650.07+0.13-0.79+0-0.651.07+0.267.98-0.030.010.08
12Q3648.69.98.49.57+0.94+10.917.3330.529.060.14+0.37-0.15+0.01+0.230.97-1.637.72-0.010.040.51
12Q2639.599.598.358.63-1-10.312.920.10.325.470.09+0.15-0.05-0.02+0.080.78-1.39.35+0.030.050.51
12Q1587.549.837.379.63+1.99+26.132.2470.8112.60.22+0.11+0.37-0.15+0.330.76+0.2410.600.020.16
11Q4647.638.136.897.63-0.07-0.8616.221.70.345.010.08+0.25+0.16-0.47-0.060.75+1.410.4+0.020.020.16
11Q3658.989.917.57.7-1.23-13.826.967.81.0419.50.3-0.35+0.21-0.15-0.290.59-4.899.01-0.2100
11Q2616.869.276.868.93+2.06+29.93537.80.6210.40.17+0.42+0.16+0.14+0.720.77+2.1913.9+0.160.211.5
11Q1577.968.896.646.87-1.05-13.328.345.90.8112.30.22-0.47+0.45+0-0.020.59-1.9411.7+0.040.050.42
10Q4666.987.926.547.92+0.94+13.519.928.60.436.670.1+0.5200+0.520.86+2.4113.6+00.010.06
10Q3655.337.255.326.98+1.61+29.936.166.31.0214.30.22+0.0500+0.050.56+3.6311.2+00.010.05
10Q2635.445.944.895.37-0.07-1.3119.329.90.475.90.09+0.2300+0.230.47+0.367.61-0.0100.01
10Q1574.856.144.855.44+0.54+1126.446.80.828.940.16+0.100+0.090.34-0.537.25-0.010.010.14
09Q4664.5853.874.9+0.37+8.1525.128.20.434.390.07+0.280+0+0.290.28+0.27.78+0.020.020.27
09Q3653.854.693.824.53+0.7+18.222.658.60.99.190.14-0.060-0.01-0.070.12-1.727.58-0.0200
09Q2632.825.432.823.84+0.98+34.191.21272.0220.80.33+0.220+0+0.230.15+6.479.3+0.020.020.23
09Q1572.643.142.372.86+0.26+1029.413.20.231.360.02-0.090-0.1-0.190.02+0.32.83+000.14
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
08Q4653.83.952.182.6-1.08-29.348.222.10.342.350.04+0.040-0.05-0.010.07+0.822.53-0.0100
08Q3646.36.593.233.68-2.69-42.252.818.20.282.990.05-0.280-0.02-0.30.06-2.261.72+0.010.010.52
08Q2636.977.726.016.37-0.57-8.1724.7270.437.040.11-0.050+0-0.050.26+3.973.97000
08Q1575.936.935.396.93+0.74+11.924.99.550.172.250.04+0.380+0.02+0.40.3
07Q4655.856.995.436.2+0.41+7.0626.96.940.111.70.03-0.0300-0.040.03
07Q3637.587.95.095.79-1.65-22.237.813.30.213.430.05-0.040-0.02-0.060.05
07Q2627.348.046.67.43+0.09+1.2619.613.10.213.640.06+0.110+0.03+0.140.09
07Q1464.068.413.697.34+3.28+80.811631.40.686.480.14+0.010-0.01+00.0100000
06Q4632.664.932.614.06+1.41+53.287.61001.5915.30.24+0.020-0.01+0.01000000
06Q3652.743.162.532.65-0.01-0.523.89.60.151.040.02-0.220+0-0.21000000
06Q2622.53.162.292.66+0.13+5.2134.421.80.352.30.04+0.20+0.01+0.220.0900000
06Q1582.652.772.062.53-0.24-8.5725.75.140.090.460.01+00-0.010000000
05Q4642.622.851.952.77+0.13+5.11346.060.090.570.01-0.030+0.01-0.02000000
05Q3632.832.952.532.63-0.19-6.64154.350.070.460.01+0.030-0.01+0.020.0100000
05Q2633.033.232.782.82-0.21-6.9614.88.920.141.010.02+0.010+0.01+0.02000000
05Q1573.333.512.983.03-0.3-9.0915.818.60.332.290.0400-0.02-0.02000000
04Q4583.113.552.733.33+1.29+63.240300.523.660.060000000000
04Q34722.171.812.04+0.05+2.6518.529.60.632.260.0500+0.01+0.01000000
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
04Q2641.732.481.671.99+0.2+1144.91452.2711.40.18-0.010+0.02+0.010-0.010000
04Q1581.172.241.161.79+0.62+52.591.91302.248.10.14+0.010-0.0100-0.080.01000
03Q4651.711.831.061.18-0.54-31.444.970.51.083.550.0500+0.01+0.010-0.010.1000
03Q3651.872.321.341.71-0.04-2.2655.61121.727.890.12-0.010+000-0.340.1000
03Q2630.591.750.461.75+1.13+18320961.30.971.850.030.01-3.860.45+0.0100
03Q1560.570.960.560.62+0.05+8.2969.633.90.60.990.020.01+0.74.29+0.020.020.56
02Q4650.470.660.450.57+0.11+22.646.922.60.350.490.010.01+0.123.62000
02Q3650.880.970.440.47-0.46-49.956.921.70.330.570.010.01-0.083.5000
02Q2630.941.280.720.93-0.08-7.8354.858.70.932.280.0400000.01+3.543.54000
02Q1530.381.440.381.01+0.63+16427630.80.581.140.02+0.0100+0.010.01
01Q4420.470.560.380.38-0.11-22.736.44.230.10.040000.11000
01Q3610.60.860.470.49-0.1-1765.110.60.170.120000.11000
01Q2620.960.970.560.6-0.38-38.742.811.70.190.1500-0.10.11000
01Q1570.61.460.60.97+0.39+66.314743.10.760.80.010-0.060.21000
00Q4700.830.990.570.58-0.21-26.252.518.70.270.2600-0.160.27000
00Q3701.581.670.710.79-0.89-535740.80.580.910.010-1.230.53000
00Q2692.783.681.691.69-1.12-407166.80.973.390.050-1.641.91-0.0200
00Q1621.664.951.572.81+1.27+82.52191442.328.750.140.03-0.013.64+0.020.020.5
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
99Q4692.282.441.461.54-0.82-34.741.724.90.360.880.01
99Q3683.353.432.022.36-0.99-29.542.151.70.762.620.04
99Q2684.835.763.353.35-1.51-31.149.71492.213.80.2
99Q16116.116.44.254.86-11.2-69.875.23245.3141.60.68
98Q46818.321.815.916.1-2.44-13.231.51902.865.90.97
98Q37234.536.115.618.5-16-46.359.41071.4951.40.71
98Q26943.645.132.934.5-8.76-20.228.2430.6231.20.45
98Q16242.250.540.943.3+1.06+2.5222.694.41.5280.81.3
97Q47129.243.625.942.2+13.3+45.960.91291.8284.61.19
97Q3743435.127.628.9-3.98-12.122.677.31.0446.30.63
97Q27432.737.727.432.9+0.53+1.64321121.5269.60.94
97Q16718.73818.632.4+13.4+70.91022023.011081.6
96Q47314.919.714.619+4.14+2834.11472.0148.40.66
96Q37420.220.214.214.8-5.63-27.529.41502.0248.60.66
96Q27515.822.915.720.4+4.62+29.245.62923.891141.52
96Q16617.317.414.615.8-1.43-8.311638.80.5911.60.18
95Q47218.821.615.117.3-1.22-6.5835.11141.5840.50.56
95Q37522.724.915.218.5-3.83-17.243.181.51.0931.80.42
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
95Q27321.936.621.222.3+0.37+1.6970.21972.71121.53
95Q16622.324.420.621.9-0.16-0.7217.3380.5816.50.25
94Q47323.225.418.422.1-1.01-4.3730.11111.5246.50.64
94Q37315.124.714.923.1+7.97+52.664.91361.8650.20.69
94Q27414.318.114.315.1+0.74+5.1725.81181.5935.10.47
94Q16615.216.412.314.4-0.85-5.5726.82023.0654.10.82
93Q4728.1815.67.8615.2+7.22+90.196.73224.4770.20.98
93Q3769.410.66.888.02-1.38-14.739.891.31.214.50.19
93Q27512.213.29.359.4-2.76-22.731.41061.4123.80.32
93Q1678.0712.26.7712.2+4.25+53.768.81822.7233.60.5
92Q4707.869.087.677.91+0.05+0.6817.942.80.616.80.1
92Q37213.313.46.537.86-5.74-42.250.8350.496.820.09
92Q27418.218.213.613.6-4.62-25.325.359.60.8117.50.24
92Q16817.622.317.218.2+0.8+4.5729.61792.6366.10.97
91Q47018.619.114.917.4-1.17-6.3122.992.31.3229.40.42
91Q37526.626.817.318.6-7.7-29.336.458.20.7823.80.32
91Q27422.631.320.126.3+3.98+17.950.52663.61311.77
91Q16718.122.61122.3+4.25+23.563.82403.5884.71.26