≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1558 伸興 (還原股價) / K線圖(季)

1558 伸興

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
113103.5+9.5+9.18%10.63%103.5113.5102.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1961.32億1,608744股/筆1101.414.070.31
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)
1321,364萬315420張/筆103.1-1.5 (-1.43%)

連續漲跌: 首日上漲  ( +9.5元 / +9.18%)

財報評分: 最新51分 / 平均59分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 【量大強漲股整理】【台股暴跌別慌！德州變天引爆AI股血洗？資安飆股再創新高！下一波撿鑽石名單曝光！】 (Anue鉅亨 11/06 17:36)

• 伸興董事會通過召開2026年第一次股東臨時會 (公告訊息 11/05 17:22)

• 伸興董事會決議買回庫藏股 (公告訊息 11/05 17:06)

• 伸興對子公司背書保證依資金貸與及背書保證處理準則第二十五條第一項第三款及第一項第四款規定辦理公告 (公告訊息 11/05 15:34)

• 伸興2026年第3季合併財務報告經董事會決議通過 (公告訊息 11/05 15:25)

• 伸興更換股務代理機構案經集保公司准予備查 (公告訊息 11/04 11:27)

• 伸興董事會通過更換股務代理機構事宜 (公告訊息 10/16 17:34)

• 伸興董事會決議2026年第一次私募普通股定價相關事宜及公告應募人 (公告訊息 10/16 17:32)

• 縫紉機出貨旺季！伸興9月營收創今年單月最佳全年營運成長可期 (Anue鉅亨 10/10 09:31)

• 伸興策略主管異動 (公告訊息 09/15 14:17)

• 伸興受邀參加永豐金證券舉辦之法人說明會 (公告訊息 09/15 14:12)

• 伸興2026年第2季合併財務報告經董事會決議通過 (公告訊息 08/06 14:41)

• 代重要子公司ZENG HSING INDUSTRIAL CO., LTD. (BVI) 公告辦理減資變更登記完成 (公告訊息 07/31 14:54)

• 伸興2026年第2季財務報告董事會召開日期 (公告訊息 07/29 14:25)

• 伸興Q2營收23億元季增19% 下半年正向看待拚優於上半年 (Anue鉅亨 07/09 20:24)

• 00918千億規模換股！增刪13檔砍國巨、聯電　6檔ETF調整一次看 (ETtoday新聞雲 07/01 17:43)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1558 伸興 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77季｜股價已還原
季成交價: 113元 (+0.5元/ +0.44%)成交均張: 165張/日成交均額: 1,835萬元/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
歷史第三高
-
連2漲
(+27.3元/ +31.9%)
第25高
近22季新高
第31高
近21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
113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年今年
01/02
~11/06
起算價10410511410992.486.487.595.492.311581.840.6-97
漲跌價+8.5+8-1.5+4+20.6+26.6+25.5+17.6+20.7-2.33+31.2+72.4-+16
漲跌幅+8.13%+7.62%-1.31%+3.67%+22.3%+30.8%+29.2%+18.4%+22.4%-2.02%+38.2%+179%-+16.5%
振幅11%11%11.8%15.1%27.4%39.5%39.1%41%42.4%33.9%76%248%-35.2%
成交張數1,3681,4991,9633,2188,9681.48萬2.37萬4.53萬7萬11.3萬25.5萬56.8萬-1.9萬
成交金額1.49億1.63億2.15億3.58億9.62億15億23.7億45.7億71.7億124億329億791億-19億
週轉率2.12%2.32%3.04%4.99%13.9%22.9%36.7%70.1%108%176%396%881%-29.4%

* 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
26Q424112118102113+0.5+0.4414.73.970.174.40.18+0.220+0+0.227.73-0.060.22000
26Q36385.711485.7112+26.8+31.333.18.420.138.390.13+0.47-0.03+0+0.457.2500.28000
26Q26186.98984.385.7-1.23-1.425.343.760.063.430.06+0.19-0.04-0.01+0.136.54-0.030.28000
26Q15596.610186.686.9-10.1-10.414.62.830.052.790.05+0.03-0.030+06.46-0.050.31000
25Q46285.61008497+11.5+13.419.16.860.116.660.11-0.16-0.02-0.51-0.696.13-0.180.37000
25Q36589.694.585.385.6-3.54-3.9710.44.480.074.390.07-0.47+0.12-0.12-0.476.2-0.120.54000
25Q26194.195.979.489.1-5-5.3117.54.550.074.420.07-0.150-0.1-0.246.93-0.160.66000
25Q1559910392.894.1-4.91-4.9510.86.210.116.830.12+0.170-0.02+0.157.27-0.260.82000
24Q46210310490.199-4.01-3.913.46.390.16.870.11-0.320-0.27-0.586.95+0.281.07000
24Q36386.710683.1103+16.3+18.826.58.970.149.690.15+0.60+0.29+0.897.36+0.210.79000
24Q26185.289.383.286.7+1.55+1.817.164.050.074.060.07+0.010+0.05+0.066.62+0.010.58000
24Q15691.991.983.585.2-6.27-6.859.116.10.116.160.11-0.550+0.44-0.16.59+0.210.57000
23Q46392.798.386.791.4-1.29-1.3912.55.820.096.270.1-0.050+0.06+0.017.33-0.070.37000
23Q36391.495.381.392.7+1.72+1.8915.48.080.138.410.13+0.240-0.05+0.197.38+0.070.43000
23Q25992.293.987.391-1.63-1.767.055.890.16.550.11-0.060+0.27+0.216.96+0.030.36000
23Q15497.11049192.6-4.49-4.62134.720.095.570.1-0.33-0.05-0.01-0.386.94-0.010.33000
22Q46410010086.997.1-4.9-4.813.27.920.129.020.14-0.22-0.02-0.05-0.287.49-0.040.34-0.0100
22Q36510510997.9102-4.49-4.2110.74.450.075.840.09+0.13+0.02-0.01+0.158.0900.38+0.010.012.09
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
22Q261107109101107-0.38-0.367.532.90.0540.07+0.09+0+0.03+0.127.85-0.010.39000
22Q156112115107107-4.98-4.456.854.10.075.870.1-0.08-0.08+0.02-0.157.7-0.020.4000
21Q464112123109112-0.38-0.34135.60.098.240.13-0.42-0.02-0.16-0.67.79+0.060.42000
21Q364120122111112-7.7-6.428.888.80.1413.90.22-1.96-0.08-0.02-2.068.48+0.060.36000
21Q261117134111120+2.16+1.8319.916.20.2727.90.46+0.630-0.09+0.5411.6-0.020.3000
21Q15510212299.8118+16.6+16.422.412.10.2218.70.34+1.12+0.15-0.04+1.2310.7+0.120.31000
20Q46399.410395.5101+1.8+1.817.615.040.086.990.11-0.32+0+0.15-0.168.89+0.010.19000
20Q36694.41039499.4+5.62+5.999.68.310.1311.30.17+0.360+0.11+0.479.45-0.120.18000
20Q26079.694.879.393.8+14.5+18.319.67.950.1310.60.18-1.24+0.04+0.04-1.158.68+0.130.3000
20Q15689.490.472.279.3-10.1-11.320.47.490.139.30.17-1.70-0.76-2.4610.9+0.020.17000
19Q46489.492.187.789.4004.913.810.065.070.08-1.06-0.01-0.11-1.1913.6-0.040.15000
19Q36391.894.887.789.4-2.1-2.297.745.350.087.330.12-0.920+0.12-0.8115.4-0.020.19000
19Q26193.795.689.391.5-2.19-2.336.678.230.1312.20.2-0.52-0.02-0.03-0.5617-0.180.21000
19Q15484.39584.393.7+9.37+11.112.64.810.096.980.13+0.5+0.02+0.02+0.5317.8+0.060.39000
18Q46587.893.482.584.3-4.37-4.9312.35.710.098.010.12+0.57-0.14-0.12+0.3117-0.170.33-0.0100.3
18Q36475.690.975.688.7+13.4+17.820.37.510.1210.30.16+1.69+0.16+0.01+1.8616-0.080.51+0.010.011.58
18Q26076.276.872.775.3-0.88-1.155.363.080.053.950.07-0.49-0.02+0.01-0.4913.200.58000
18Q15875.377.672.476.2+0.58+0.776.954.570.085.870.1+0.18-0.02-0.08+0.0713.9-0.120.58000
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
17Q46277.177.17375.6-1.46-1.895.340.065.120.08+0.190+0+0.213.6-0.040.7000
17Q36678.58072.477.1-2-2.549.68.410.1311.10.17-1.91-0.42+0.14-2.1913.3-0.210.74+000.13
17Q26185.185.975.279.1-6-7.0512.59.220.1513.40.22-1.77-0.08+0.17-1.6816.4+0.060.95000
17Q15787.889.182.385.1-2.45-2.87.795.020.097.910.14-0.48+0.120-0.3619.3-0.070.89000.45
16Q46487.891.979.187.5-0.27-0.3114.67.780.1212.10.19+0.37+0.23-0.12+0.4820.1+0.140.96-0.040.010.83
16Q36276.989.474.487.8+11.4+1519.611.70.1917.90.29+2.28-0.29-0.13+1.8619.5+0.310.82+0.050.055.87
16Q26175.877.171.276.3+0.51+0.677.744.910.087.190.12-0.3-0.36+0.27-0.3915.7-0.040.51000
16Q15770.280.764.875.8+5.36+7.6122.56.880.12100.18-0.36-0.18+0.13-0.4116.2+0.040.55000.73
15Q46565.477.665.470.5+5.36+8.2418.810.40.1614.70.23-0.65-0.23+0.13-0.7416.8+0.030.5100.011.38
15Q36377.182.250.565.1-11.8-15.341.215.90.2521.80.35+0.34-1.1-0.07-0.8317.9-0.730.48+00.012.1
15Q26191.191.376.676.9-14.7-16.116.119.30.3234.20.56+0.7+0.03+0.03+0.7617.3-0.881.21-0.020.010.75
15Q15577.692.675.791.6+14.9+19.52215.40.2827.50.5+0.28-0.18+0.23+0.3316.2+1.352.08+0.020.021.2
14Q46674.579.368.476.6+2.41+3.2514.65.230.088.080.12+0.03-0.23+0-0.215.7-0.060.74-0.0100.27
14Q36477.679.572.374.2-2.93-3.89.379.220.1414.80.23+0.49-0.26-0.16+0.07-0.50.8-0.010.011.38
14Q26274.480.869.677.2+2.74+3.681521.80.3536.30.58+2.54-1.35+0.03+1.22-0.291.25-0.020.021.6
14Q15675.882.269.674.4-0.91-1.2116.721.70.39360.64-0.68+0.32-0.44-0.8-0.461.54-0.090.042.53
13Q46564.684.263.975.3+11+1731.650.90.7885.21.31+2.94-2.18+0.39+1.15+0.962.01+0.120.136.63
13Q36453.872.453.864.4+11.2+21.13530.60.48450.7+0.53+1.51+0.12+2.15+0.421.04+0.010.011.34
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
13Q26149.26248.453.1+3.93+7.9827.722.40.3730.10.49+0.85+2.2+0.02+3.07-0.090.62000
13Q15641.449.841.249.2+7.86+192112.10.2213.50.24+0.9+0.53-0.08+1.35-0.040.72-0.0100.14
12Q46541.14339.341.4+0.29+0.79.066.120.096.10.09+0.14-0.29-0.02-0.16-0.070.77+0.010.011.04
12Q36440.143.239.141.1+1.51+3.8110.58.380.138.490.13-0.38+0.23-0.06-0.21-0.120.84000.12
12Q26342.64337.839.6-3.42-7.961210.30.1610.90.17+0.89-0.06-0.13+0.7-0.570.97-0.0100.31
12Q15835.145.634.143+8.19+23.533.118.40.3220.50.35+0+0.86-0.21+0.66-0.291.54+00.010.91
11Q46430.642.229.734.8+3.85+12.440.514.90.2314.80.23+0.42+0+0+0.43-0.281.83-0.010.010.71
11Q36541.743.23030.9-10.2-24.83225.70.3928.30.440-0.32-0.79-1.11-0.722.1100.020.99
11Q26135.94234.941.2+5.25+14.619.828.30.4632.80.54-0.01+0.02+1.02+1.03-1.082.83+0.020.020.88
11Q15739.740.534.235.9-3.73-9.415.814.50.25160.28+0.13-0.43+0.08-0.22-0.473.91-0.070.010.18
10Q46647.84835.639.7-8.13-1725.938.30.5846.40.7-0.07-2.95-0.65-3.67+0.824.38+0.060.081.78
10Q3654357.841.647.8+4.46+10.337.446.50.72691.06+0.25-0.52-1.81-2.07+2.063.57+0.020.020.56
10Q26331.74430.943.3+11.6+36.541.342.40.6749.50.79-0.04+1.51+2.16+3.64-0.711.52-0.0100
10Q15726.233.124.731.7+5.97+23.232.431.20.5527.10.48-0.08+0.99+0.37+1.280.27+0.952.23+0.010.010.54
09Q46623.827.223.225.8+1.96+8.241725.60.3920.40.31-0.13+0.68-0.43+0.120.31+1.281.28+000.16
09Q36510.125.810.123.8+13.5+132153360.5522.30.34+0.25+1.1+0.33+1.688.71
09Q2636.4110.86.4110.3+3.87+60.668.29.930.162.990.05+0+0.09-0.07+0.028.15
09Q1575.886.655.346.4+0.52+8.8422.21.930.030.40.010+0.020+0.028.29
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
08Q4657.578.135.135.88-1.54-20.840.40.90.010.200+0.01-0.18-0.178.29
08Q3648.18.496.887.42-0.68-8.4219.80.960.010.2500+0-0.02-0.018.29
08Q2638.079.457.918.1+0.03+0.33192.240.040.720.010-0.020-0.028.29
08Q1578.218.347.328.07-0.13-1.6412.52.170.040.620.01-0.2+0.09-0.03-0.148.29
07Q427.48.617.298.21+1.48+2219.62.021.010.590.38.76