≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2633 台灣高鐵 (還原股價) / K線圖(季)

2633 台灣高鐵

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
25.625.85-0.25-0.97%2.13%25.625.7525.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,6161.68億2,9282.26張/筆25.462.0120.982.63
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)
2,4046,253萬1,5911.51張/筆26.01-0.1 (-0.39%)

連續漲跌: 連4跌  ( -0.7元 / -2.66%)

財報評分: 最新55分 / 平均53分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台股史詩級大崩盤 賴清德喊話：政府密切注意變化、籲國人勿荒 (Anue鉅亨 11/06 13:24)

• 因應9合1大選 交通部完成疏運整備 雙鐵共加開110班次 (Anue鉅亨 11/05 20:05)

• 台灣高鐵2026年第3季財務報告業經董事會通過 (公告訊息 11/04 16:25)

• 台股收復47K失土！外資轉為買超159億元　回補面板雙虎 (ETtoday新聞雲 10/28 17:43)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 台灣高鐵受邀參加2026年9月16日元大證券舉辦之線上法人說明會(電話會議) (公告訊息 09/15 16:20)

• 台灣高鐵董事會決議發行無擔保普通公司債 (公告訊息 09/09 16:07)

• 台灣高鐵董事會通過捐助「財團法人國際合作發展基金會國際重大災害勸募專戶」援助「日本熊本縣大地震」乙案 (公告訊息 08/05 16:49)

• 台灣高鐵2026年第2季財務報告業經董事會通過 (公告訊息 08/05 16:48)

• 外界質疑高鐵延伸宜蘭無法紓解雪隧壅塞 鐵道局澄清：應以區域發展、運輸韌性評估 (Anue鉅亨 07/26 19:32)

• 台灣高鐵信用評等　惠譽調到「AAA」級 (ETtoday新聞雲 06/28 16:20)

• 賴清德：今年中央總預算若通過 台灣經濟表現會更好 (Anue鉅亨 06/25 17:17)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2633 台灣高鐵 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41季｜股價已還原
季成交價: 25.6元 (-0.05元/ -0.19%)成交均張: 4,474張/日成交均額: 1.17億元/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21高
-
連2漲→跌
(-0.05元/ -0.19%)
第19低
近4季新低
第26高
近4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
25.6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20年今年
01/02
~11/06
起算價2626.326.425.825.825.426.426.726.924.614.1--26.8
漲跌價-0.45-0.7-0.75-0.15-0.2+0.2-0.85-1.12-1.34+0.97+11.5---1.18
漲跌幅-1.73%-2.66%-2.85%-0.58%-0.78%+0.8%-3.21%-4.18%-4.98%+3.93%+81.1%---4.42%
振幅4.22%4.94%5.5%5.63%5.62%11.5%15.9%19.2%19%29.2%162%--12%
成交張數1.36萬1.94萬5.03萬9.2萬25.1萬107萬167萬250萬337萬526萬1,336萬--151萬
成交金額3.5億5.01億13.2億24億65.2億275億437億665億927億1,484億3,963億--394億
週轉率0.24%0.34%0.89%1.63%4.46%19%29.6%44.4%60%93.5%237%--26.9%

* 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
26Q42425.726.625.225.6-0.05-0.195.651074.47281.17+19.1-11.4-0.13+7.575.67-0.12.07-0.010.020.82
26Q36325.326.62525.6+0.3+1.196.263195.0682.91.32-56.1+32.2-0.13-24.15.32+0.32.17+0.020.031.24
26Q26125.325.823.725.3+0.14+0.578.3577312.71983.25-165+85.3-9.26-89.46.18-0.621.87+000.11
26Q15526.826.924.525.2-1.58-5.898.933165.7484.81.54-87.8-0.84+5.51-83.29.44+0.492.49000
25Q4622727.925.626.8-0.1-0.368.542183.5260.70.98-5.83+1.35+1.09-3.3910.7-0.142+000.15
25Q36526.227.125.926.9+0.85+3.274.781532.3542.60.66+12.3-1.43+4.28+15.110.8-0.382.13-0.0100.05
25Q26124.626.922.826+1.43+5.8116.52804.5976.31.25+48.9+2.7+0.9+52.510.6-0.912.52-0.020.010.44
25Q15525.626.12424.6-1.01-3.968.272183.9659.51.08+0.83-23.8-1.49-24.59.67+0.493.43+0.010.030.99
24Q46227.327.425.325.6-1.66-6.087.431812.93520.84-33.6-7.67-0.06-41.39.71-1.212.93+0.020.020.72
24Q36327.127.826.327.3+0.2+0.725.272704.2980.41.28+15.7+27.1+0.11+42.910.2-0.334.14000.02
24Q2612727.326.127.1+0.27+14.652464.0474.11.21-26.5+4.36-0.46-22.610+0.554.47+000.11
24Q15627.327.426.126.8-0.53-1.955.051863.3255.50.99-16.3-8.75-0.02-25.110.4-0.373.92-0.0100
23Q46326.927.525.927.3+0.67+2.55.841973.12590.94+8.8-2.04-1.3+5.4610.7-0.134.300.010.19
23Q36327.928.325.826.7-1.34-4.88.752173.4465.71.04-43.8+9.44-3.13-37.510.6-0.774.42+00.010.27
23Q25926.429.426.228+1.66+6.2812.12904.9192.91.57+35.9-0.16+4.7+40.511.3+2.345.200.010.17
23Q15424.926.624.826.4+1.31+5.227.482174.0163.81.18+26.3+4.32+4.29+34.911.1-0.842.86-0.010.010.45
22Q46424.825.723.525.1+0.22+0.888.772193.4262.10.97+47.9-8.86+1.52+40.510.6+0.353.7-0.050.020.62
22Q36523.825.923.324.8+1.05+4.4310.82203.3963.30.97+25.5+5.56-0.13+319.81+0.583.35+0.070.072.15
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
22Q26124.424.422.223.8-0.68-2.779.012173.5560.30.99+8.89+1.72+1.5+12.19.33-0.762.77-0.0200.04
22Q15625.125.123.724.5-0.64-2.535.572143.8161.81.1+5.97-1.98-0.73+3.2710.1-1.473.53+0.010.020.54
21Q464252623.925.1008.452914.5485.61.34+7.92+1.76+1.33+119.94+0.955.01-0.060.010.14
21Q36424.425.624.225.1+0.63+2.595.842303.5968.51.07+11.9+4.2+0.34+16.49.8-0.224.16-0.310.071.73
21Q26125.825.921.924.5-1.27-4.9315.44056.641211.98-28.1-14.5+1.14-41.59.61-3.524.39+0.380.388.64
21Q15525.925.923.425.7-0.2-0.799.944387.971332.41-78.9-5.13+1.28-82.810.5+0.427.91-0.0700.04
20Q4632626.824.525.9+0.04+0.168.694016.361251.98-88.1-7.32+0.46-9511.9+2.237.5-0.160.081.03
20Q366293024.825.9-2.99-10.3183715.611251.89-36.5-2.27-3.4-42.213.5-0.135.27-0.250.244.52
20Q26022.731.622.228.9+6.13+2741.45078.461813.02+3.41+14.4+0.94+18.814+3.365.4-0.080.499.02
20Q15630.431.320.522.8-7.64-25.135.54047.211332.38-31.3-0.19-4-35.414-6.122.04+0.090.5727.9
19Q46428.23226.730.4+2.45+8.78193124.871141.78-11.9-0.91+1.22-11.614.6+2.238.21-0.60.485.78
19Q36335.135.227.827.9-7.3-20.720.84937.821963.1-54.5-9.46-1.4-65.414.8-3.245.98-1.881.0818.1
19Q26127.836.226.935.2+7.48+26.933.561310.12534.15+70.5+4.78-0.44+74.915.6+4.49.22+2.232.9632.1
19Q15423.727.92327.8+4.2+17.820.94348.041432.64+116-9.73+1.42+10814.5-3.264.82-0.930.7315.1
18Q46523.325.720.623.6+0.5+2.1722.175211.62293.52+109+10.5-6.23+11312.4+1.838.08+0.951.6620.6
18Q36417.923.117.623.1+5.18+2931.14006.251041.62+116+7.72+1.99+12610.6+1.846.25+0.70.7111.4
18Q26016.81816.717.9+1.12+6.78.041742.940.50.67+24.2+0.95-0.3+24.98.47-0.924.41-0.020.010.2
18Q15817.6181616.8-0.82-4.6811.31392.3931.90.55+8.14+0.28-0.08+8.348.14-0.75.33-0.080.030.54
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
17Q46218.118.717.217.6-0.45-2.498.31712.7540.80.66+18.8-0.02-2.23+16.68-0.096.03-0.420.111.87
17Q36618.620.117.618-0.57-3.0713.35107.731311.98+114-0.25-1.85+1117.68-4.526.12-0.050.548.77
17Q26115.720.115.518.6+3+19.229.380713.21973.23+121+9.53+0.22+1315.74+10.610.6+0.590.595.52
17Q15713.41613.415.6+2.16+1618.83295.7866.61.17+80+0.62+2.73+83.43.38
16Q44715.118.113.313.4+2.37+21.543.93176.7565.21.39+7.780-0.47+7.311.96