≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1565 精華 (還原股價) / K線圖(季)

1565 精華

日期: 11/06期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
85.186.1-1-1.16%5.92%83.886.381.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3803,181萬383992股/筆83.720.6612.3-0.32
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)
2081,829萬443470張/筆87.84-2.4 (-2.71%)

連續漲跌: 連2跌  ( -3.4元 / -3.84%)

財報評分: 最新64分 / 平均72分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 精2026年第3季合併財務報告業經董事會通過 (公告訊息 11/05 16:04)

• 精華董事會決議股利配發基準日相關事宜 (公告訊息 08/06 14:33)

• 精2026年第2季合併財務報告業經董事會通過 (公告訊息 08/06 14:32)

• 精2026年第2季財務報告董事會召開日期 (公告訊息 07/29 17:27)

• 日本純淨養肌品牌 Yii核心新品 Milk M 補濕乳液迎夏面世 (PR Newswire 07/12 21:33)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1565 精華 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92季｜股價已還原
季成交價: 85.1元 (-5.66元/ -6.24%)成交均張: 159張/日成交均額: 1,445萬元/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24低
近67季新低
連8跌
(-89.5元/ -51.3%)
第19低
近2季新高
第85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
85.1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88.490.290.991.587.796.412320615523538718344.6109
漲跌價-3.3-5.1-5.8-6.41-2.65-11.3-37.6-120-69.6-150-302-98.4+40.5-24
漲跌幅-3.73%-5.65%-6.38%-7.01%-3.02%-11.7%-30.7%-58.6%-45%-63.9%-78%-53.6%+90.6%-22%
振幅9.95%10.1%12.5%12.5%15.7%15.8%37.3%67%89%73.8%143%301%1327%29.5%
成交張數7119461,3683,1907,8831.91萬3.83萬9.3萬14.6萬22.3萬67.8萬108萬134萬3.27萬
成交金額6,091萬8,186萬1.2億2.87億7.41億18.1億39.9億142億246億441億2,719億5,092億5,632億33.1億
週轉率1.41%1.88%2.71%6.33%15.6%38%76%185%289%441%1344%2142%2657%64.9%

* 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
26Q4249192.681.285.1-5.66-6.2412.63.810.163.470.14+0.020-0.11-0.089.54+0.071.34000
26Q36390.9958590.8-1.03-1.1310.97.370.127.070.11+0.70+0.12+0.829.13+0.191.26000
26Q26198.310386.591.8-4.61-4.7817.1120.211.80.19-0.870+0.01-0.867.07+0.021.07000
26Q15511011395.996.4-12.7-11.615.99.550.1710.70.19-0.380-0.05-0.438.99+0.081.07000
25Q462131133108109-21.6-16.519.18.730.14110.18-0.530+0.04-0.59.04-0.140.99000.2
25Q365138148128131-6.31-4.614.411.90.1818.10.28-1.680+0.03-1.659.31-0.011.12000.27
25Q261166178134137-27.9-16.926.311.70.1919.70.32-2.78-0.16-0.18-3.1212.2-0.111.13+000.27
25Q155175181164165-9.73-5.579.6290.1617.40.32-0.52-0.12+0-0.6317.5-0.141.24000
24Q462175219173175+0.44+0.2526.137.30.682.31.33+4.33+0.23+0.12+4.6718.5-0.41.38000
24Q363160176139174+14.4+8.9923.710.80.1719.60.31+0.090-0.01+0.079.97+0.31.78+000.28
24Q261161164153160-1.28-0.796.869.280.1517.30.28-0.470+0.03-0.459.72+0.131.48000
24Q156162176158161-0.43-0.2610.89.010.1617.50.31-0.11+0.04+0.04-0.0311-0.041.36000
23Q463164167154162-2.13-1.38.058.250.1315.60.25-1.120-0.28-1.411.8+0.251.39000
23Q363184186159164-20.4-11.114.513.80.2229.10.46-4.64-0.01+0.28-4.3713.4+0.221.14000.09
23Q259207210181184-21.9-10.614.18.180.1419.80.34-2.08-0.02+0.07-2.0223.2+0.030.92+000.33
23Q154196221196206+9.94+5.0712.67.490.1419.50.36-0.16-0.11+0-0.2726.6-0.090.89-0.0100.11
22Q464180216165196+16.3+9.0728.513.20.2131.80.5+0.2-0.33-0.02-0.1527+0.080.98+0.010.010.71
22Q365198215177180-18.1-9.1719.58.20.1321.10.33-0.11-0.47+0.02-0.5726.7-0.170.9000
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
22Q261216218196198-18.4-8.5210.36.520.1117.80.29+0.08-0.68+0.01-0.5926.8-0.021.07-0.0100
22Q156236255207216-19.6-8.2920.49.380.1728.20.5-1.07-0.06-0.03-1.1526.5+01.09+0.010.011.19
21Q464226243210236+7.9+3.4714.4170.2750.80.79+0.47-0.59-0.01-0.1328.4-0.011.09000.18
21Q364248301225228-19.8-7.9830.750.10.781822.85+1.15+0.68-0.11+1.7327.5-0.171.11-0.020.010.54
21Q261254266188248-2.54-1.0231.1390.641262.06+0.03+0.69-0.06+0.6625.5+0.081.28+0.020.021.8
21Q155205260189250+46.8+2334.830.50.5591.71.67+1.06+0.33+0.16+1.5426-0.261.19-0.0200
20Q463207225182203-2.54-1.2320.619.20.3154.30.86-0.27-0.18+0.02-0.4324.1-0.011.45-0.020.021.1
20Q366240252188206-34.7-14.426.829.50.45881.33-3.84+0.18-0.02-3.6824.4+0.521.46+0.020.032.33
20Q260213268208241+28.6+13.528.3180.363.81.06-0.88+0.16+0.08-0.6331.6+0.050.94+00.021.71
20Q156310310185212-97.8-31.640.6130.2349.20.88-0.17-0.06-0.12-0.3533.4-0.280.89-0.010.011.35
19Q464302346289310+7.84+2.619.129.30.461362.13-2.5+0.05+0.07-2.3833.9-0.071.17-0.010.032.22
19Q363360364284302-53.1-14.922.714.70.2369.21.1-2.96-0.12-0.1-3.1838.5+0.41.24+0.020.043.15
19Q261390400323355-31.6-8.1719.88.840.1449.90.82-0.54-0.29-0.04-0.8644.4-0.060.86-0.010.022.78
19Q154349396330387+39.9+11.5198.780.1650.40.93-0.26-0.21+0.08-0.3945.3+0.050.92-0.090.043.9
18Q465419422318347-85.7-19.824.1160.2588.61.36+0.62-0.43+0.14+0.3345.9-0.130.87+0.030.1314.5
18Q364440455365432+1.34+0.3120.919.80.311282-0.57+0.11-0.01-0.4744.6-0.181+0.060.099.4
18Q260524540412431-92.6-17.724.418.50.311442.39-2.56-1.13-0.07-3.7545.8+0.611.18-0.020.032.8
18Q158605621495524-78.4-1320.821.10.361943.35-0.93-0.95-0.04-1.9350.8-0.030.57-0.050.058.66
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
17Q462400633391602+204+51.460.931.30.52634.25+0.82+2.1-0.04+2.8852.5-0.30.6+0.070.117
17Q366377435359398+20.7+5.482018.90.291241.88-1.8+0.27+0.03-1.4950.9+0.150.900.033.21
17Q261366397311377+12.4+3.4123.723.30.381382.26+0.26+0.19+0.16+0.6154.6-0.690.7600.034.33
17Q1573663853093650020.8230.41332.33-3.93-0.08+0.05-3.9653.9+0.271.45-0.010.042.48
16Q464434445351365-67.6-15.621.816.80.261091.7-3.03+0.14+0.02-2.8761.3+0.471.18-0.020.053.98
16Q362412494403432+16+3.8421.821.30.341642.64-0.65+0.05+0.1-0.567.3+0.430.7100.079.76
16Q261376429325416+38+1027.517.30.281161.91+1.02-0.06+0.04+168.7-0.060.27-0.070.0622.7
16Q157383397302378-2.3-0.612523.90.421472.58+1.83-0.89+0.02+0.9766.5-0.20.37-0.010.1539.9
15Q465236398228380+149+64.473.5350.542033.12+1.81+0.96+0.03+2.862.8-0.340.57+0.10.1628
15Q363268273162231-34.1-12.841.727.40.431011.61-0.15+0.2+0.05+0.159.5+0.020.91+00.067.01
15Q261273323264265-7.57-2.7721.815.80.2685.11.39+1.71-0.08-0.23+1.3960-0.680.87+0.030.055.66
15Q155282295254273-9.19-3.2614.3150.2776.31.39-0.19-0.06+0.18-0.0756.4-0.131.54-0.180.021.49
14Q466351364247282-69.2-19.733.229.60.451552.34+1.61-0.63-0.1+0.8757+0.621.68+0.080.211.9
14Q364385387307351-33-8.572120.90.331342.09+1.45-0.23+0.09+1.3253.6-0.151.06-0.010.1211.5
14Q262358402318384+30.7+8.6923.932.60.532283.68+1.69-0.9+0.22+1.0150.6-0.341.25+0.060.118.81
14Q156445453348354-89.6-20.223.722.80.411793.19-0.79-2.010-2.8147.3+0.691.58-0.050.052.97
13Q465426476419443+19.3+4.5513.413.30.21151.76+0.12-0.13-0.13-0.1448.9-0.140.9-0.040.0910.5
13Q364425453386424+26.7+6.7317230.361923-2.31+0.670-1.6448.5+0.311.04+0.070.1413.1
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
13Q261306403287397+92.3+30.338.119.70.321312.15+1.06-0.2+0.1+0.9653.1+0.220.73+0.020.079.09
13Q156227306219305+79.5+35.338.513.90.2571.91.28+1.97+0.37-0.17+2.1751+0.020.51-0.010.059.43
12Q465194235190225+33.1+17.223.319.70.382.91.28+1.25+0.75+0.21+2.2247.1+0.120.49+0.050.0612.4
12Q364164195163192+30.2+18.719.89.720.1534.40.54-0.24+0.23+0.06+0.0544.6-0.20.37+00.011.91
12Q263187189140162-24.9-13.326130.2143.30.69-1.86+0.7-0.25-1.445.1+0.080.58-0.010.011.72
12Q158156202140187+30.7+19.739.716.40.2858.71.01+0.95-0.39+0.09+0.6548.800.5-0.020.024.43
11Q464181193130156-26.8-14.734.110.40.1634.50.54+0.62-0.64+0.09+0.0846.9-0.60.5+00.048.84
11Q365206223171183-22.7-11.125.310.70.1743.70.67-0.19+0.75-0.29+0.2745.7-0.321.1+0.040.043.64
11Q261171215171206+34.7+20.325.611.20.1846.40.76+0.41+0.57+0.3+1.2846-0.241.41000
11Q157186192149171-12.3-6.723.59.40.1634.90.61+1.06-0.88-0.04+0.1447.2-0.121.65-0.0800
10Q466153210153183+30.2+19.837.314.80.22550.83+2.15-0.98-0.39+0.7845.1+0.091.78+0.030.084.44
10Q365116162116153+35.9+30.738.918.50.2855.20.85+0.22+0.3-0.57-0.0540.8+0.21.69+0.050.052.85
10Q263105126101117+12.3+11.724.2130.2132.20.51+0.6-1.01+0.06-0.3540.4+0.181.49-0.0200
10Q15786.710783.1105+18.2+20.927.79.890.1720.20.35+2.04-0.24-0.06+1.7437.2+0.131.300.021.84
09Q46674.786.773.886.7+12.3+16.517.4150.2326.70.4+4.41-0.64+0.05+3.8233.2-0.631.19-0.010.032.19
09Q36553.775.852.974.4+20.7+38.542.6400.6259.10.91-0.18+0.71-0.05+0.4824.5+0.761.82+0.030.031.82
09Q26353.357.249.353.7+0.43+0.814.913.90.2217.50.28-1.44-0.720-2.1724.8+0.61.05000
09Q15746.75743.953.3+7.49+16.428.55.20.095.980.1+0.53+0.190+0.7227.7-0.120.45000
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
08Q46550.151.440.745.8-4.07-8.1521.47.540.127.870.12-0.07+0.39+0.1+0.4226.6-0.210.57-0.0200.53
08Q36456.563.646.949.9-6.24-11.129.812.60.216.60.26+0.14+0.39+0.89+1.4226.8-0.250.78+0.030.033.57
08Q26358.663.755.956.1-1.42-2.4713.413.30.2119.60.31+1.37+0.14+0.09+1.5926.5-0.451.04000.19
08Q1575758.647.657.6+0.41+0.7119.28.580.1511.10.2-0.27+0.78-0.06+0.4523.7+0.051.49000.34
07Q4656164.753.757.2-3.46-5.718.1110.1716.40.25-0.12+0.57+0.05+0.524.2-0.131.4400.010.42
07Q36358.965.449.960.6+1.74+2.9626.313.80.2221.30.34-1.25+0.18+0.02-1.0624.5+0.151.56+0.010.010.64
07Q26248.161.946.858.9+10.8+22.531.416.20.2623.50.38+0.65+0.64-0.03+1.2627.2+0.351.41000.14
07Q15754.454.446.848.1-6.64-12.1146.720.129.030.16+0.21-1.56-0.02-1.3725.7+0.151.06000.47
06Q46339.354.738.454.7+15+37.8418.610.1411.10.18+1-0.48+0.03+0.5525.7+0.150.92000
06Q36536.239.933.939.7+3.63+10.116.68.790.149.370.14+0.82+0.02-0.05+0.7924.1-0.050.77-0.0100.52
06Q26231.939.931.236.1+4.16+1327.315.50.25160.26+0.97-0.24+0.01+0.7422.1-0.650.82-0.070.011.58
06Q15824.633.923.731.9+6.78+2740.724.70.4320.80.36+5.48-1.48-0.31+3.719.7-0.821.49+0.010.085.65
05Q46423.625.220.225.1+1.68+7.1521.217.40.2711.60.18+1.29-0.83+0.07+0.546.59-0.022.34+0.050.072.99
05Q3631725.916.723.5+6.44+37.953.6380.6270.43+1.35+0.84+0.25+2.453.49-0.12.34-0.030.020.9
05Q26316.9191417+0.09+0.5629.727.40.44150.240+1.4-1.4+00-0.132.47+0.020.051.94
05Q15713.52112.916.9+3.53+26.460.645.80.826.50.47+0+1.32+0.39+1.710+1.572.62+0.030.031.26
04Q4659.3613.78.6313.4+3.93+41.653.613.90.215.410.08-0.07+1.76-0.45+1.240+1.041.04+0.010.010.58
04Q3639.0210.17.619.46+0.83+9.629.22.040.030.630.01+0.07+0.03-0.01+0.090.19
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
04Q26412.612.78.638.63-3.9-31.132.46.10.12.450.04
04Q1212.913.112.212.5+0.5+4.137.611.080.540.530.27