≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1815 富喬 (還原股價) / K線圖(季)

1815 富喬

日期: 11/10權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
128129-1-0.78%11.24%134.5140.5126
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
160,928215.2億99,0261.63張/筆133.75.4736.780.06
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)
70,06888.71億44,9641.56張/筆126.6+11.5 (+9.79%)

連續漲跌: 首日下跌  ( -1元 / -0.78%)

財報評分: 最新55分 / 平均44分

上櫃指數: 332.97 (11 / +3.42%)

新聞及公告

• 美股科技股創網路泡沫後最慘跌幅！是山腰還是谷底？『價值浮現』台股選股策略！ (Anue鉅亨 11/10 08:30)

• 台股急殺引發槓桿斷鏈！景碩、富喬、聯亞爆違約交割 總額逾1.17億元 (Anue鉅亨 11/09 20:19)

• 快訊／台股大翻車！3檔共爆1.17億違約交割　富喬18家券商通報最慘 (ETtoday新聞雲 11/09 18:35)

• AI監管引發寒冬來襲！台股暴跌3737點後『強彈』將現？最佳選股策略 (Anue鉅亨 11/09 08:30)

• 民主黨橫掃四大關鍵州！AI建設要反轉？別盲目殺低，聚焦投信逆勢鎖碼股 (Anue鉅亨 11/05 11:18)

• 富喬董事會決議辦理2025年第一次發行之限制員工權利新股收回註銷暨訂定減資基準日 (公告訊息 11/04 15:15)

• 富喬前3季稅後純益20.82億元年增近4倍 EPS達3.41元 (Anue鉅亨 11/04 14:50)

• 富喬董事會決議通過之2026年第三季合併財務報表 (公告訊息 11/04 13:42)

• 【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)

• 「一塊布」族群回血！3檔亮燈　富喬翻紅飆漲停 (ETtoday新聞雲 11/02 12:37)

• 11+12月大軋空可期、矽力⊕、金像電⊕、國巨、華新科 (Anue鉅亨 10/28 17:44)

• 加速趕底→留意轉折、矽力、群創、國巨 (Anue鉅亨 10/27 17:40)

• 〈台股盤後〉台指期結算甩尾漲594.84點 收46887.77點重新站回5日線 (Anue鉅亨 10/21 14:33)

• AI供應拉警報！欣興董座點名3大材料　明年缺口達20% (ETtoday新聞雲 10/20 12:59)

• 玻纖布5台廠撿到槍！日東紡缺料擴產　德宏亮燈漲停 (ETtoday新聞雲 10/20 10:24)

• 〈台股開盤〉台積電續挫力守2400元 大盤跌逾400點後V轉翻紅 (Anue鉅亨 10/20 09:56)

• 【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)

• 〈台股盤後〉台積電尾盤急拉 跌289點收46822點守住季線關 (Anue鉅亨 10/19 14:35)

• 〈焦點股〉富喬泰國新廠動工 逆勢爆量攻漲停創天價 (Anue鉅亨 10/19 10:54)

• 玻纖布廠富喬攻漲停　提前開獎9月獲利年增341.33% (ETtoday新聞雲 10/16 16:43)

• 富喬有價證券近期於櫃買市場達公布注意交易資訊標準，故公布相關財務業務資訊，以利投資人區別瞭解。 (公告訊息 10/16 15:20)

• 〈台股盤後〉台積電休息 PCB、玻纖布題材強勁 終場漲141點站回4萬7 (Anue鉅亨 10/16 14:45)

• PCB產業加速籌資擴廠 燿華將發行15億元無擔保CB籌資 (Anue鉅亨 10/16 09:23)

• 澄清媒體報導 (公告訊息 10/15 11:26)

• 聯茂加速產能投資 陳進財：最大的機會在於訂單接不完 (Anue鉅亨 10/08 14:19)

• 5萬點前近關情怯？ 拉回就是買！卡位『兩大題材』爆發股！ (Anue鉅亨 10/08 10:17)

• 〈台股盤後〉台積電攜低軌衛星、PCB狂歡 收漲1236點續創新高叩關5萬點 (Anue鉅亨 10/05 14:08)

• 代子公司Fulltech Fiber Glass (Thailand) Co., Ltd.公告取得廠務工程 (公告訊息 09/30 17:00)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1815 富喬 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84季｜股價已還原
季成交價: 128元 (+12元/ +10.3%)成交均張: 10.6萬張/日成交均額: 145億元/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9漲
(+108元/ +539%)
歷史次高
近5季新高
歷史最高
近91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
128元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年
'21/11/11
~11/10
10年
'16/11/11
~11/10
15年
'11/11/14
~11/10
20年
'06/11/13
~11/10
今年
01/02
~11/10
起算價12213113113584.210271.62216.914.79.0912.913.189.6
漲跌價+6.5-3-3-7+43.8+25.5+56.4+106+111+113+119+115+115+38.4
漲跌幅+5.35%-2.29%-2.29%-5.19%+52.1%+24.9%+78.7%+481%+656%+772%+1308%+894%+876%+42.9%
振幅25.5%26%30.2%38.5%91.5%103%147%638%875%1033%1703%1206%1209%118%
成交張數34.1萬64.3萬113萬233萬489萬645萬1,535萬3,404萬4,021萬4,270萬5,151萬5,552萬5,960萬1,209萬
成交金額434億831億1,487億3,213億6,308億7,842億1.66兆2.54兆2.68兆2.72兆2.87兆2.93兆3.05兆1.38兆
週轉率55.4%105%183%379%795%1049%2497%5537%6542%6946%8379%9033%9696%1966%

* 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
26Q426117162110128+12+10.344.82,7561063,762145-50.1+15.9-1.18-35.410.9+10.554.2+0.550.941.73
26Q36311013556.1116+10.7+10.174.92,71643.13,06748.7+14.1+75.7-3.03+86.824.2-23.343.7-0.520.390.89
26Q26195.812380.7105+14.4+15.946.52,75045.13,04149.9+8.04-11.4+0.8-2.5415.1+7.9267-0.120.911.35
26Q15588.211580.890.9+1.33+1.4838.53,86670.33,90170.9-26.1-2.53+0.61-2819.8-22.759.3-3.930.981.65
25Q4626396.359.789.6+27.1+43.558.75,67591.54,60374.2+52+5.35+4.78+62.118.1+10.282.1-9.14.915.98
25Q36534.578.932.162.4+28.1+81.81367,1481104,06062.5-16.8+3.45+2.22-11.18.43+3.8671.8+7.31419.5
25Q26129.139.321.134.3+5.69+19.963.63,661601,26920.8+8.86-1.44-3.7+3.727.64-6.7468+5.046.729.88
25Q15525.234.624.228.7+3.61+14.441.53,190581,04319+0.74+9.18-0.38+9.534.82-3.3974.7+0.381.682.25
24Q46220.330.920.125.1+5.03+25.1542,70943.774112-3.52-3.44+7.23+0.276.77+4878+1.521.952.5
24Q36324.425.917.820-4.36-17.933.396115.32313.67+0.09-0.74-1.83-2.474.17-11.630-3.070.421.42
24Q2611827.81624.4+6.64+37.4663,02849.675612.4+16.1+4.18-0.14+20.15.36+0.5841.7+2.273.498.38
24Q15614.922.313.317.7+2.89+19.560.41,21521.72243.99+160-0.2+15.82.07-18.441.1-1.331.222.97
23Q46315.819.213.914.9-0.81-5.1533.61,65226.22934.66-20.80-5.39-26.21.33+22.959.5+0.232.554.28
23Q36312.616.411.615.7+3.14+25.138.25368.5181.31.29-4.720+4.46-0.262.64+26.136.6+2.172.316.32
23Q25911.21410.712.5+1.29+11.529.61682.8422.70.39-2.80+0.52-2.282.39+0.9410.5+0.140.141.38
23Q15410.81210.711.2+0.46+4.2911.672.31.348.980.17+2.170+0.52+2.692.98-1.439.55-0.3600
22Q46411.312.110.210.8-0.6-5.2817.11051.64130.2-0.730-1.06-1.82.62-1.7411-0.260.363.28
22Q36510.814.39.8811.4+0.45+4.140.21722.6524.20.37-2.790+0.33-2.462.77-1.3812.8+0.430.624.85
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
22Q2611313.210.810.9-2.14-16.418.769.11.139.530.16+0.60-0.13+0.482.59-3.1714.1-0.80.191.34
22Q15614.814.91213-1.8-12.119.91061.916.70.3-5.560-1.35-6.912.66-3.1917.3-30.995.7
21Q46414.315.712.914.8+0.39+2.6618.92523.9443.20.68-1.280-0.03-1.314.07+0.9420.5-0.963.9919.5
21Q36416.319.513.614.5-1.88-11.535.993014.51832.85+5.740-2.43+3.314.55-13.919.6-0.784.9525.3
21Q26113.319.210.716.3+3.08+23.264.21,32121.72373.89+5.810+0.94+6.753.9-2.4933.5+4.875.7317.1
21Q15512.514.310.713.3+0.77+6.1629.53516.3952.50.95-6.380+1.38-4.991.94+6.236+0.220.862.4
20Q4638.7313.58.5612.5+3.77+43.156.43375.3644.80.71+4.140+1.09+5.233.7+16.629.8-0.140.652.17
20Q3669.419.888.318.73-0.6-6.4216.91392.1114.80.22-2.670+0.03-2.652.36+1.713.1-0.150.796
20Q2607.66107.629.33+1.64+21.431.21412.3514.50.24-1.640-0.13-1.772.7+1.6111.4+0.20.948.19
20Q15611.111.26.727.68-3.4-30.740.594.91.710.30.18+0.340+0.01+0.352.88-11.19.81-0.950.737.45
19Q4641212.510.211.1-0.9-7.518.91171.8215.50.24-2.80+0.09-2.713.13-3.320.9+0.561.688.04
19Q36312.613.411.212-0.47-3.7717.41362.1620.60.33+0.390+0+0.393.68-3.0424.2+0.21.134.65
19Q2611414.611.512.4-1.47-10.621.81211.9819.30.32+1.07-0.2-0.91-0.034.04-6.4527.1-1.760.923.39
19Q15412.714.611.913.9+1.23+9.6821.33296.0955.21.02-3.840+0.83-3.014.48+1.9933.6-1.492.687.97
18Q46513.413.81112.7-0.74-5.49212804.3143.80.67+17.80-0.08+17.74.47-9.2131.6+1.594.1713.2
18Q36414.515.412.713.4-1.07-7.3618.62924.5750.50.79-6.91-0.08-1.66-8.642.41-4.0240.8+2.182.576.3
18Q26015.416.412.114.5-0.79-5.1728.44727.87871.45-16.7-7.6-1.88-26.22.41+5.3644.8-0.230.40.88
18Q15818.720.314.515.3-2.69-14.932.392315.92123.65-3.92+1.06-4.69-7.555.85-13.439.5-6.090.631.59
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
17Q4621219.111.918+6.16+52.261.21,06717.22043.3+9.89+1.23+6.19+17.36.57+13.652.9+6.236.7212.7
17Q3661114.110.711.8+0.85+7.7930.85608.4989.11.35+1.08-2.13+1.75+0.74.26+3.6239.2-0.120.491.26
17Q26112.112.610.611-1.15-9.4616.12794.5841.80.69-1.67-1.62-6.23-9.534.03-6.3236-0.670.611.69
17Q15710.114.31012.1+1.95+19.242.170112.31152.02-25.1-0.53+2.78-22.92.75+18.442.2-1.991.283.03
16Q46410.510.78.7110.2-0.34-3.2718.52023.1626.20.41-3.21-0.27-3.24-6.719.3-7.3523.8-2.473.2713.7
16Q3628.411.78.1810.5+2.13+25.542.34907.9671.08-3.18+10.1+3.39+10.410.5+9.9231.2+4.815.7418.4
16Q2618.448.597.418.37-0.15-1.7513.968.61.127.490.12+0.380+0.27+0.6410.4+1.1222.2-0.080.130.59
16Q1578.189.36.818.52+0.37+4.5730.6114212.60.22+2.420-0.88+1.5310.3-1.4721.1+0.10.210.99
15Q4657.38.857.298.14+0.91+12.521.61772.7319.50.3-2.170+0.62-1.559.65+0.0622.6-0.030.10.46
15Q3638.379.266.227.24-1.02-12.336.81161.8412.30.2-2.10-1.44-3.5410-5.3122.5-0.040.140.6
15Q26111.2128.038.26-3.09-27.234.82954.8440.10.66+1.85-7.84-7.55-13.510.5-0.0427.8-2.230.180.63
15Q1558.5211.58.3311.3+2.83+33.237.62775.0337.30.68+0.81+7.84+9.01+17.79.25+6.4927.8+2.072.48.63
14Q4668.188.857.488.52+0.26+3.1516.793.91.4210.50.16+1.80-0.25+1.559.4-1.321.3+0.210.331.54
14Q36410.310.688.26-1.88-18.625.51271.9815.80.25+0.580-2.87-2.299.05-5.3922.6-1.890.120.51
14Q2628.8910.68.5610.1+1.29+14.523.22754.4435.70.58-2.590+2.5-0.098.47-0.128+1.131.826.48
14Q1568.499.78.38.85+0.33+3.8816.41753.1321.80.39+1.50+0.32+1.822.67-0.4428.1-0.010.692.45
13Q46599.187.468.52-0.44-4.9219.31011.5511.60.18+1.720-0.34+1.382.63-4.5328.6+0.080.72.46
13Q3649.229.848.568.96-0.26-2.7913.91171.8314.60.23+1.93-1.8-0.74-0.612.52+0.5233.1+0.340.631.89
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
13Q2619.5510.18.529.22-0.26-2.7117.11322.1716.80.28-5.14-1.69+0.32-6.511.9+1.7632.6+0.050.280.87
13Q1569.7510.79.229.48-0.23-2.3915.51292.3117.90.32+2.24-2.26+0.36+0.342.88+0.2430.8-0.70.230.75
12Q4651212.589.71-2.29-19.137.31291.9917.80.27+1.02-1.33-1.67-1.992.67-3.6630.6+0.570.943.06
12Q36411.112.910.412+1.03+9.42232133.3334.80.54+1.13+0.38+1.16+2.671.73-1.8234.2-0.480.361.07
12Q26318.919.210.311-7.88-41.847.13956.2780.61.28-2.82-5.73-5.11-13.71.39+0.8136.2-22.80.842.32
12Q15810.91910.518.8+8.06+74.778.34627.961031.78+4.48+12.2+3.51+20.22.85+5.4835.4+23.623.766.9
11Q46412.513.79.4910.8-1.87-14.83375.91.1912.80.2+0.35-0.01-0.18+0.161.05-4.2629.900.090.3
11Q36518.318.811.512.7-5.3-29.540.61342.0630.70.47-0.12-4.15-0.51-4.770.39-7.3234.2-0.120.10.28
11Q26119.2221718-1.25-6.5325.72864.6986.81.42+0.4-3.12-4.23-6.950.39+0.1441.5-0.040.210.51
11Q15719.823.516.719.2-0.89-4.4433.74888.551502.64-0.45+4.97+0.91+5.440.25+0.4241.5+0.340.340.82
10Q46623.223.216.620.1-3.29-14.128.23745.671091.64+0.65-2.21-2.19-3.750.65-6.1841.1-3.200
10Q36517.529.117.523.4+5.85+33.366.168610.62473.81+0.35-6.78+1.09-5.350.4+16.747.3+1.863.216.78
10Q26319.922.515.117.5-2.29-11.537.63836.081101.74-0.38+3.79+2.53+5.940.27-6.3830.6-2.451.344.39
10Q15712.320.81019.8+7.46+60.387.53826.789.11.56+0.46+7.9+3.95+12.30.43+22.836.9+3.633.7910.3
09Q46610.212.88.412.4+2.22+21.943.41452.1922.40.34+0.210-0.7-0.480.24+5.1114.1+0.170.171.2
09Q3655.9311.25.8510.2+4.19+70.389.91732.6723.90.37+0.20+0.16+0.360.15+3.019.01000
09Q2636.078.025.595.96-0.12-1.9539.91051.66110.17-0.30-5.59-5.890.07-0.786000.02
09Q1573.356.772.966.08+2.73+81.411483.61.476.360.11-0.14-6.46-2.97-9.580.2+1.96.66000.02
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
08Q4655.776.142.893.35-2.44-42.156.124.50.381.420.020-2.53-0.36-2.890.26-0.314.76+000.04
08Q36410.611.25.195.79-5.62-49.252.521.90.343.010.05-0.9800-0.980.25-6.765.08000
08Q26312.913.710.211.4-1.45-11.326.715.40.243.240.05-0.070-0.04-0.120.69-1.8811.8000
08Q15714.714.910.612.9-2.15-14.328.727.80.495.730.1+0-3.68-0.37-4.050.72-4.2913.7-0.0300
07Q46521.221.212.215-6.17-29.142.661.50.9516.90.26+0.14-2.28-6.01-8.160.72-6.7818-0.420.030.16
07Q36315.222.11521.2+6.05+4046.73014.781031.63-0.52-0.51+6.96+5.920.66+8.3324.8+0.430.451.8
07Q26212.815.712.715.1+2.28+17.823.11742.8146.40.75+1.58+9.73+0.07+11.48.34+4.7216.7-0.10.020.12
07Q15715.215.912.112.8-2.6-16.825.186.51.5222.90.4-3.24-1.74-2.08-7.067.88-0.6112+0.030.120.96
06Q46312.716.112.515.5+2.71+21.328.31231.9432.90.52-7.32+2.94+5.51+1.149.39+9.7612.5+0.040.040.33
06Q36510.414.110.412.7+2.34+22.435.248.40.7411.90.18+8.16+1.79-0.82+9.1412.8+2.792.79000
06Q26212.614.89.5510.4-1.36-11.644.31021.6528.60.46-0.06+1.09+1.65+2.698.85
06Q14314.314.311.311.8+2.54+27.532.570.21.6319.10.44+1.5-0.05+2.68+4.130.97