≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1528 恩德 (還原股價) / K線圖(季)

1528 恩德

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23.5524.9-1.35-5.42%6.43%22.4524.0522.45
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9,0882.12億5,5361.64張/筆23.312.12N/AN/A
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)
24,9006.47億13,6931.82張/筆25.99-2.75 (-9.95%)

連續漲跌: 連2跌  ( -4.1元 / -14.83%)

財報評分: 最新36分 / 平均36分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 外資砍台股1499億元　買賣超前十檔一次看 (ETtoday新聞雲 11/04 18:48)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 恩德資金貸與子公司逾期之改善計畫及執行情形（依金管證審字第1150356813號函） (公告訊息 11/02 17:28)

• 【量大強漲股整理】美大選前最後利空測試，報復性反彈黑馬準備發車? (Anue鉅亨 11/02 17:17)

• 【量大強漲股整理】【4526東台】 ⊕【1528恩德】 ⊕血洗台股！先下後上？下週關鍵大事件潛力股全揭露！財富重分配跟著佳螢【撿鑽石】 (Anue鉅亨 10/22 18:23)

• 【量大強漲股整理】台股先下後上藏什麼訊號？本周「必買清單」兩大主流曝光！ (Anue鉅亨 10/19 17:38)

• 【量大強漲股整理】「台積電 OIP 引爆矽光子！下一個接棒的是誰? (Anue鉅亨 09/21 17:41)

• 澄清媒體報導 (公告訊息 09/17 11:18)

• 係因恩德有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 09/16 15:53)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 台股收跌322點成交量刷今年第3低　台積電跌30元至2380 (ETtoday新聞雲 09/14 13:36)

• 【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)

• 台股收跌220點守住47K　台積電漲10元至2470 (ETtoday新聞雲 09/08 13:34)

• 恩德新增背書保證金額達新臺幣三千萬元以上且達恩德最近期財務報表淨值百分之五以上者 (公告訊息 08/11 17:35)

• 恩德董事會通過2026年度第2季合併財務報告 (公告訊息 08/11 17:34)

• 恩德2026年第2季財務報告預計提報董事會日期 (公告訊息 08/04 17:33)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1528 恩德 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116季｜股價已還原
季成交價: 23.55元 (-2.3元/ -8.9%)成交均張: 1.07萬張/日成交均額: 2.76億元/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
第6高
-
首日下跌
(-2.3元/ -8.9%)
歷史第三高
近2季新高
歷史第三高
近2季新高

* 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
23.55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25.22525.42418.626.614.120.11110.88.8711.18.2323.8
漲跌價-1.6-1.4-1.85-0.5+5-3+9.45+3.47+12.6+12.8+14.7+12.4+15.3-0.2
漲跌幅-6.36%-5.61%-7.28%-2.08%+27%-11.3%+67%+17.3%+115%+119%+166%+112%+186%-0.84%
振幅20.7%20.8%21.5%22.7%53.6%62.1%144%114%213%236%331%264%372%74.9%
成交張數6.68萬9.92萬17.7萬24.2萬47.8萬74.1萬231萬365萬515萬604萬713萬768萬912萬193萬
成交金額17.5億26.1億46.7億62.9億121億191億586億817億1,082億1,204億1,341億1,414億1,665億512億
週轉率34.9%51.9%92.7%127%250%387%1205%1908%2692%3157%3729%4015%4767%1008%

* 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
26Q42425.427.922.423.6-2.3-8.921.125710.766.42.76+2.630+0+2.642.63+1.078-0.250.131.64
26Q36323.627.916.225.8+2.3+9.7749.72584.09620.98+0.63-0.22+0.02+0.431.33-0.66.93+0.320.385.5
26Q2612832.722.823.6-3.4-12.636.788714.52484.06-4.57-0.23-0.88-5.681.12-5.277.53-0.550.060.86
26Q155233420.227+3.2+13.558.15279.581362.47-0.55+0.46+0.99+0.92.61+2.712.8-2.40.513.98
25Q46215.62513.723.8+8.2+52.772.74196.7680.21.29-3.910+0.16-3.753.58+1.1910.1+2.752.9128.7
25Q36512.522.612.115.6+3.23+26.285.56029.261091.67+0.730-0.21+0.524.4+0.188.95+0.140.161.82
25Q26114.815.211.112.3-2.34-15.928.11021.6713.50.22+2.240+0.3+2.535.09-3.388.77-0.020.020.27
25Q15514.518.613.114.7+0.2+1.3738.13376.13561.02-6.070-0.07-6.143.46+3.6112.1-0.170.040.36
24Q46213.923.813.414.5+0.6+4.374.61,08917.62163.48+2.230-0.15+2.085.76+1.148.54+0.210.222.55
24Q36313.316.811.513.9+0.74+5.6740.21412.2420.50.33+2.630+0.47+3.13.73+0.537.4+00.010.14
24Q26112.713.511.613.1+0.54+4.3114.567.21.18.610.14+2.980-0.03+2.952.8-0.766.86-0.040.010.13
24Q15611.316.611.112.6+1.23+10.948.34387.8263.51.13-6.660+0.02-6.641.29-0.157.63+0.020.050.63
23Q46311.712.210.611.3-0.35-2.9513.941.80.664.850.08-2-0.19-0.02-2.212.7+0.577.78+0.030.030.42
23Q36317.118.311.411.7-5.04-30.1412343.72370.59+0.69+0.19-0.09+0.793.83-0.877.21-0.4600.06
23Q25910.818.210.716.7+5.97+55.569.13435.8151.10.87-1.960+0.05-1.912.06+4.38.08+0.460.465.68
23Q1549.9311.49.5410.8+0.83+8.3718.241.90.784.530.08+1.90+0.18+2.072.41+0.23.78-0.0100
22Q4649.3410.48.569.93+0.6+6.3919.925.30.42.480.04-2.20-0.01-2.211.36+0.333.58+0.010.010.25
22Q3658.8311.38.569.34+0.51+5.8130.553.40.825.560.09+3.220-0.08+3.132.51-0.193.25000
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
22Q2619.4110.98.648.82-0.63-6.672491.11.499.50.16-1.990-0.18-2.170.98-1.053.45+000.03
22Q15611.611.69.089.45-2.13-18.422.139.30.74.130.07-5.610-0.06-5.671.88-0.264.5-0.0600
21Q46410.411.89.711.6+1.16+11.220.561.30.966.970.11+3.37-0.17+0.45+3.664.57-3.64.77+0.060.061.34
21Q36411.812.49.5110.4-1.34-11.424.561.10.957.160.11+2.58+0.17-0.18+2.572.81+3.258.33-0.0400
21Q2619.6512.58.0911.8+2.16+22.545.81502.4716.90.28+1.740+0+1.741.83+2.135.08+0.040.040.77
21Q1559.610.68.599.61+0.01+0.120.6581.055.910.11-1.180-0.04-1.220.84+0.622.95000
20Q4637.7610.17.69.6+1.85+23.932.142.10.673.780.06+0.940+0.02+0.961.25-0.432.33+000.21
20Q3667.38.627.27.74+0.45+6.1219.533.30.52.720.04+0.160-0.04+0.120.75+1.142.76000
20Q2605.48.245.147.3+1.89+35.157.5260.431.940.03-1.110+0.01-1.10.72+0.241.62000
20Q1568.748.854.645.4-3.34-38.248.214.40.261.040.02-0.070-0.02-0.11.24-2.581.38000
19Q4648.599.48.158.74+0.17+1.9914.620.40.321.890.03+0.020+0.09+0.111.26-1.13.96-0.0300
19Q3638.769.478.448.57-0.1-1.1311.815.50.251.460.02-0.120-0.09-0.211.3-4.255.06+0.030.030.59
19Q2619.559.698.388.66-0.89-9.3213.811.20.181.090.02+0.280+0+0.281.36-0.369.3000
19Q1549.289.929.119.55+0.28+38.811.90.221.230.02-0.450+0.1-0.351.18-0.269.67000
18Q46511.511.58.99.28-2.18-1923.119.10.2920.03-0.10-0.1-0.22.13-1.269.93000.01
18Q36413.713.91111.5-2.29-16.72130.80.484.20.07+0.24-0.04-0.3-0.111.9-1.5111.2-0.100.02
18Q26013.515.713.413.7+0.27+1.9916.6120219.60.33+1.71-0.08+0+1.631.22-1.412.7+0.090.110.84
18Q15813.315.812.113.5+0.36+2.7228.61612.78260.45-0.51+0.12+0.07-0.310.41+3.1514.1-0.010.020.11
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
17Q46210.314.39.8213.1+2.86+27.843.91752.8324.70.4+0.260+0+0.270.72+3.5611+0.030.030.24
17Q3668.8211.38.7410.3+1.44+16.429.568.91.047.930.12+0.470-0.02+0.440.47+1.797.43000
17Q2619.129.978.468.82-0.17-1.916.920.50.342.180.04-0.050+0.02-0.030.22+1.145.64-0.0200.02
17Q1578.459.898.458.99+0.54+6.351728.80.513.090.05+0.060+0+0.060.29+0.294.5+0.020.020.4
16Q4648.6110.48.298.46-0.15-1.782430.70.483.320.05-0.260+0.06-0.20.26-0.084.21000
16Q3628.489.688.458.61+0.13+1.5114.523.30.382.470.04-0.360-0.07-0.430.4+0.944.29000
16Q2618.699.667.598.48-0.25-2.8723.737.50.623.930.060-0.160-0.160.6-0.13.35000
16Q1577.649.836.558.73+1.08+14.142.922.40.392.340.04-0.08+0.160+0.080.47+0.273.44000
15Q4657.858.777.467.65-0.19-2.4716.87.980.120.770.01+0.060+0+0.060.54-2.083.17000
15Q3637.6686.097.85+0.31+4.1625.312.50.21.080.02-0.180-0.24-0.430.52-0.335.25000.04
15Q2619.439.686.777.53-1.94-20.430.723.30.382.330.04-0.080-0.08-0.150.58-0.25.58-0.0100.02
15Q1559.349.849.139.47+0.08+0.897.569.360.171.060.02-0.040+0.02-0.020.73-0.385.78+0.010.010.21
14Q46610.410.68.769.38-1.17-11.117.810.50.161.190.02-0.2300-0.230.78-0.366.17+000.03
14Q36411.711.910.410.6-1.09-9.3512.98.080.131.090.02+0.2600+0.250.94+0.126.53+000.02
14Q26212.112.411.411.6-0.36-3918.10.292.720.04+0.080+0.01+0.090.75+0.036.41000
14Q15611.912.911.212+0.08+0.6714.446.40.837.140.13-0.71+0-0.12-0.830.68-4.586.38-0.0100
13Q46511.812.310.311.9+0.2+1.7117.128.80.444.160.06+0.740+0.12+0.871.47-0.3711-0.090.010.07
13Q36411.314.111.111.7+0.43+3.7826.61041.6317.40.27-9.8600-9.860.86+3.111.3+0.080.10.84
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
13Q2619.9112.59.2511.3+1.5+15.433.1530.877.570.12-0.100-0.17.47+3.168.24-0.020.020.21
13Q1567.8210.37.759.79+1.97+25.13237.30.674.470.08-0.190-0.02-0.217.54+0.355.08+0.030.030.65
12Q4658.488.487.47.82-0.66-7.7312.7110.171.110.02+0.1300+0.137.57-1.24.73000.02
12Q3648.268.827.88.48+0.22+2.6912.315.60.241.840.03-0.030+0.02-0.017.48-0.285.93+000.02
12Q26310.410.57.528.26-2.11-20.328.814.90.241.890.03-0.380-0.02-0.397.5-2.476.21-0.0600
12Q1589.6311.29.1710.4+0.77+8.0621.630.70.534.580.08+0.060+0.01+0.077.77+0.338.68-0.070.060.63
11Q46410.211.49.359.59-0.84-8.0819.222.10.353.280.05+0.26-0.03+0.01+0.247.63-18.3400.121.46
11Q36511.913.19.4510.4-1.44-12.130.956.70.879.570.15-0.16+0.03-0.31-0.447.46-1.349.34-4.160.131.36
11Q26110.114.510.111.9+1.73+17.143.21292.1124.80.41+0.160+0.14+0.37.94-2.3910.7+4.114.2940.2
11Q15710.811.69.1310.1-0.65-6.062348.30.857.940.14-0.19-5.49-0.43-6.118.65+2.1313.1-2.270.181.41
10Q46611.511.810.210.8-0.62-5.4414.355.80.849.340.14-0.46-0.77-0.58-1.818.81-2.9410.9-3.142.4522.4
10Q3658.9512.98.7911.4+2.5+2846.31592.44270.42-0.06+6.25-0.02+6.179.19+5.5813.9+5.555.5940.3
10Q2637.8511.57.788.92+1.08+13.7481562.4824.70.39-0.4-0.28+0-0.679.22-2.268.31+0.030.040.47
10Q1577.218.046.247.85+0.63+8.7724.833.20.583.930.07-0.18+0.28-0.01+0.19.47+1.2410.6+00.010.12
09Q4665.937.665.877.21+1.27+21.43034.80.533.80.06+0.060+0+0.069.62-3.589.33+0.010.010.09
09Q3655.186.184.995.94+0.73+14.122.828.30.442.640.04+0.0100+0.019.57+1.2212.9000.01
09Q2634.455.544.425.21+0.78+17.625.3520.834.390.07+0.670+0+0.679.55+4.1611.7+000.02
09Q1574.24.873.424.43+0.26+6.2934.914.70.261.030.02-0.050-0.01-0.068.97+1.347.53000
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
08Q4655.796.033.964.17-1.8-30.234.716.30.251.180.02+1.940-0.01+1.939.01-4.316.19+000.02
08Q3648.298.645.665.97-2.21-27.136.3280.443.620.06-0.2200-0.226.64-2.7310.5-0.2200
08Q2639.499.927.868.18-1.26-13.321.8220.353.730.06-0.03-0.13+0.02-0.136.8-3.2213.2-0.110.221.65
08Q1579.4710.18.299.44-0.03-0.2819.226.40.464.550.08-1.34-0.3-0.2-1.846.88-1.7516.5-0.040.321.97
07Q46511.712.48.779.47-2.22-1931.158.70.912.30.19-1.29+0.13+0.04-1.137.99+3.0918.2+0.260.361.98
07Q36311.213.910.311.7+0.56+5.0732.51382.1832.30.51-2.83+0.3-0.49-3.029.07+4.2715.1+0.10.10.66
07Q26210.211.49.6311.1+0.88+8.61171131.8224.30.39+6.60+0.3+6.911.4-4.510.9-0.2600
07Q1579.4610.98.1810.2+1.37+15.530.71913.3537.10.65-1.31-0.530-1.844.49-3.0915.4-0.220.261.66
06Q4637.158.896.988.87+1.86+26.627.3126220.60.33-0.42-4.84-0.02-5.285.85+7.2118.5+0.40.482.57
06Q3655.997.235.947.01+1.02+1721.556.20.868.070.12-0.01+3.64+0.01+3.656.3-1.4611.3+0.060.070.64
06Q2625.386.865.225.99+0.65+12.230.71171.8816.10.26+0.49+1.29+0.02+1.86.31+2.4612.700.010.1
06Q1585.076.084.935.34+0.25+4.8522.564.91.127.790.13+1.04+0.24-0.03+1.256.76-1.3110.3-0.210.010.13
05Q4644.355.453.825.09+0.74+16.937.550.40.795.240.08-0.160+0.03-0.135.39+0.7211.3+0.220.221.97
05Q3634.076.414.064.35+0.28+6.8557.71211.9215.30.24-0.480-0.02-0.55.6+4.3610.6+0.010.010.06
05Q2633.544.283.34.08+0.52+14.527.515.80.251.420.02-1.650+0.02-1.636.54-2.736.29000
05Q1573.773.963.463.56-0.21-5.5413.313.90.241.20.02+0.990+0+18.76-3.199.02000
04Q4653.684.113.533.77+0.11+2.9115.714.60.221.30.02+100+17.42-0.3212.2+000.04
04Q3633.513.873.243.66+0.15+4.2418.214.50.231.210.0200-0.02-0.026.08+2.0612.5000
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
04Q2644.565.243.283.51-1.09-23.642.635.40.553.770.06-0.01-0.56+0.02-0.546.08-3.2210.4-0.0400.05
04Q1584.856.474.094.6-0.21-4.4249.61462.5218.60.32+0.01+0.56-0.01+0.566.09+2.9413.7-0.230.050.34
03Q4653.535.753.534.81+1.26+35.362.31121.7213.40.21+0.240+0.01+0.256.08+3.6910.5+0.290.282.63
03Q36544.513.493.56-0.45-11.225.512.80.21.240.0200005.75+06.82000
03Q2633.984.282.814-0.09-2.0835.918.90.31.70.03-1.7-0.30-25.21-3.226.81-0.0200
03Q1563.644.63.64.09+0.47+12.927.652.80.945.170.09+1.7+0.3+0+27.28+0.7210.3-0.050.020.17
02Q4652.73.922.63.62+0.89+32.848.460.10.924.720.0700+0+05.21-2.179.56+0.070.070.69
02Q3653.663.872.662.73-0.96-2632.934.40.532.690.040-0.40-0.45.21+0.5111.8000
02Q2634.025.133.393.68-0.36-8.9543.21061.6910.60.170+0.40+0.45.21+3.5911.2+0.0800
02Q1553.194.643.194.05+0.85+26.745.376.41.396.940.1300005.21+2.27.75+0.0400
01Q46433.732.733.19+0.13+4.1732.646.70.733.620.0600-0.22-0.225.21+1.055.61000.02
01Q3615.615.832.93.07-2.54-45.352.4390.643.890.06+0.8600+0.865.21-2.694.6+0.0500.02
01Q2629.8410.35.495.61-4.23-4348.4490.798.90.14+0.1-0.30-0.194.17-3.087.35+000.03
01Q1577.4610.57.329.84+2.38+31.942.91252.225.60.450+0.3+0.2+0.54.03+6.4810.4+0.0200
00Q47010.311.36.827.46-3.07-29.142.231.70.455.860.08+0.1400+0.144.03-0.833.76+0.010.010.19
00Q3701515.910.410.5-4.38-29.43739.60.5711.60.17+0.0600+0.063.87-0.674.57-0.0100
00Q26910.716.210.414.9+4.2+39.254.472.51.0521.80.32
00Q16210.615.49.7110.7+0.09+0.8553.265.81.0618.60.3
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
99Q46911.211.79.3510.6-0.45-4.0821.215.50.223.630.05
99Q36814.815.210.211.1-3.7-25.134.33.050.040.880.01
99Q26817.417.614.314.8-2.85-16.2191.90.030.70.01
99Q1611919.416.317.6-1.35-7.1416.72.10.030.860.01
98Q46820.321.517.519-1.4-6.8719.33.460.051.420.02
98Q37228.730.920.120.4-8.31-2937.85.140.073.170.04
98Q26926.933.426.928.7+1.81+6.7224.410.70.167.10.1
98Q12789.389.32326.9-62.4-69.974.27.070.264.250.16