≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2850 新產 (還原股價) / K線圖(季)

2850 新產

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
159158.5+0.5+0.32%1.58%158.5159156.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2393,778萬278859股/筆158.22.2810.340.18
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)
3505,543萬2381.47張/筆158.3+1.5 (+0.96%)

連續漲跌: 連3漲  ( +3.5元 / +2.25%)

財報評分: 最新73分 / 平均65分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 新產受邀參加永豐金證券線上法人說明會 (公告訊息 09/11 16:41)

• 金融股王新產上半年每股海賺8元　中再保業績報喜先亮燈漲停 (ETtoday新聞雲 08/20 10:40)

• 新產董事會通過2026年第二季財務報告 (公告訊息 08/19 17:42)

• 新產2026年第二季財務報告董事會召開日期 (公告訊息 08/11 16:47)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

• 〈台股盤後〉台積電穩盤 回測4萬3止穩 量縮小跌20點仍未收復季線 (Anue鉅亨 07/27 14:21)

• 新產董事會決議通過處分台北市不動產 (公告訊息 07/24 17:12)

• 新產原訂2026年7月13日發放現金股利，如受颱風影響停止上班，現金股利發放日將延期至下一營業日 (公告訊息 07/09 17:08)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2850 新產 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第3季 交易資料統計

共106季｜股價已還原
季成交價: 159元 (+16.5元/ +11.6%)成交均張: 303張/日成交均額: 4,723萬元/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
歷史最高
-
連2漲
(+47.7元/ +42.9%)
第39低
近3季新低
第9高
近2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
159元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價15615915916014211210581.850.533.313.77.533.89112
漲跌價+3.500-0.5+17+47.3+53.9+77.2+109+126+145+151+155+47.3
漲跌幅+2.25%0%0%-0.31%+12%+42.3%+51.3%+94.5%+215%+378%+1060%+2010%+3985%+42.3%
振幅2.57%2.52%3.77%8.78%20.8%53.4%60.8%107%236%410%1136%2163%4275%56.8%
成交張數7281,1362,1105,0351.98萬5.05萬8.39萬17.6萬31.5萬46.4萬79.1萬119萬295萬6.66萬
成交金額1.15億1.79億3.32億8.07億30.6億72.2億111億207億326億402億514億600億978億90.9億
週轉率0.23%0.36%0.67%1.59%6.28%16%26.6%55.7%99.8%147%250%376%933%21.1%

* 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
26Q357144169140159+16.5+11.620.417.30.326.90.47+0.25+0.25+0.01+0.5110.800.25000
26Q261112147111142+31.2+28.132.631.60.5243.50.71+2.84-1.75+0.02+1.1110.8+0.10.25000
26Q155112115106111-0.48-0.438.0917.70.3220.50.37-0.16-1.12-0.36-1.649.84+0.020.15000
25Q462114116106112-2.85-2.498.313.70.2215.90.26-1.6-0.77+0.2-2.179.93+0.080.13001.53
25Q36593.911589.5115+21.4+2327.426.10.427.80.43+2.25-0.41-0.47+1.3710.5-0.080.05003.85
25Q26198.299.588.993.2-5.03-5.1310.831.80.5233.10.54-0.51-2.880-3.399.7200.14+002.92
25Q15594.710286.298.2+3.98+4.231716.80.3117.90.33+0.04+0.26-0.09+0.210+0.080.14000
24Q46283.795.682.294.2+11.1+13.416.119.40.3119.50.31+1.88+1.510+3.3910.1-0.020.06-0.0100
24Q36385.185.773.783.1-2.04-2.391427.30.4325.20.4-0.78+2.72-0.03+1.919.8-0.170.08+0.010.019.09
24Q26171.492.969.785.1+13.8+19.332.663.21.0459.20.97-4.8+8.43+0.09+3.7110.1-0.030.24000
24Q15657.472.553.971.4+14.3+2532.629.90.5322.40.4+2.42-0.01+0.14+2.5611.1+0.210.27000
23Q46350.960.450.157.1+6.46+12.720.219.80.3113.40.21+1.09+0+0.08+1.1710.3+0.010.06001.67
23Q36343.65243.450.6+7.04+16.219.611.90.196.720.11-0.36+0-0.58-0.949.95+00.05+002.13
23Q25939.843.939.643.6+3.75+9.411112.50.216.440.11-0.57-0.01+0.88+0.310-0.050.05000
23Q15439.141.838.439.9+0.84+2.158.712.50.236.240.12-0.17+0.03-0.37-0.5110.4-0.270.1-0.0100
22Q46438.939.933.439+0.08+0.2116.723.70.3710.90.17+1.5-0.1-0.25+1.1610.7-0.020.3700.012.43
22Q36541.446.637.238.9-2.52-6.0722.831.50.4816.80.26+4.79+0.08-0.32+4.5510-0.140.39+0.010.012.3
22Q26141.143.237.641.4+0.23+0.5613.731.80.52170.28+3.65+0.02+2.99+6.668.3-0.290.53000
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
22Q15635.741.535.241.2+5.56+15.617.812.20.226.080.11-0.020+0.43+0.417.01-0.090.81000
21Q46433.237.232.435.7+2.18+6.514.311.50.185.380.08+0.25+0.02+0.72+0.997.03-0.020.9000
21Q3642933.928.833.5+4.7+16.317.7160.256.830.11-0.210+0.07-0.147+0.220.92000
21Q26128.730.227.128.8+0.11+0.3710.616.10.266.460.11+0.170-0.09+0.087.13+0.050.71000
21Q15527.628.726.228.7+0.97+3.499.3111.70.214.50.08-0.430-0.04-0.477.12-0.090.66000
20Q46324.92824.927.7+2.62+10.412.49.650.153.630.06+0.160+0.22+0.397.25+0.620.75000
20Q36624.325.724.325.1+0.77+3.175.75130.24.580.07-1.8-0.04-0.1-1.947.27+0.010.13000
20Q26022.925.122.424.3+1.4+6.0911.714.40.245.10.09-2.14-0.01+0.33-1.837.85-0.020.12000
20Q15626.4272022.9-3.37-12.826.717.30.316.160.11-0.28-0.02+0.6+0.298.57+0.010.15000
19Q46425.527.125.426.3+0.82+3.216.5511.50.184.420.07-0.56-0.01-0.02-0.598.52+0.010.14000
19Q36325.326.52525.5+0.16+0.656.0511.40.184.350.07-0.96-0.02-0.07-1.058.74-0.050.13000
19Q26124.92624.425.3+0.51+2.056.7915.70.266.20.1-1.96-0.1-0.57-2.639.04+0.020.18000
19Q15422.325.222.124.8+2.61+11.714.29.330.173.440.06-2.22+0.03+0.56-1.649.76+00.16000.62
18Q46525.625.720.822.2-3.53-13.71921.40.337.730.12+1.66-0.04+0.11+1.7210.4-0.320.16+001.91
18Q36421.326.621.225.7+4.3+2025.524.30.389.120.14+7.56-0.03-0.93+6.69.82-0.040.48000
18Q26019.122.819.121.4+2.38+12.519.739.60.6613.80.23+4.44+0.21-0.4+4.257.39-0.10.52000
18Q15817.31916.719+1.72+9.9313.819.30.335.760.100-0.64-0.646.06-0.030.61000
17Q46215.817.815.617.3+1.48+9.3313.916.70.274.660.08+0.4+0.01+2.02+2.446.04+0.160.64+000.16
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
17Q36615.31615.215.8+0.58+3.774.7515.60.244.10.06+0.82-0.01+0.02+0.835.89-0.260.48000
17Q26114.615.414.215.3+0.68+4.697.6210.60.172.750.05+0.52-0.01+0.02+0.545.68-0.150.73000
17Q15714.915.614.514.6-0.43-2.857.2112.80.233.380.06+0.6+0.04+0+0.645.57-0.110.88000
16Q46413.715.613.415+1.31+9.5616.621.40.345.550.09+0.540+0.02+0.555.34+0.320.99+000.1
16Q362131412.713.7+0.97+7.5810.514.90.243.570.06+0.64-0.1-0.02+0.525.13+0.280.67000
16Q26112.81312.512.7+0.05+0.423.5710.50.172.510.04+0.59-0.06+0+0.534.93-0.060.39+000.52
16Q15712.21311.512.7+0.43+3.481211.10.22.560.04-0.1+0.05-0.09-0.144.73-0.020.45000
15Q46511.213.211.212.3+1.09+9.7918.413.90.213.220.05+0.07+0.02+0.09+0.174.75-0.070.47000
15Q36311.511.99.711.2-0.32-2.819.3140.222.980.05-0.89+0.05-0.66-1.494.72-0.230.54+000.37
15Q26112.512.911.511.5-0.97-7.7611.816.10.263.870.06-0.46+0.01-1.14-1.585+0.130.77000
15Q15512.612.912.212.5-0.18-1.415.6311.80.212.920.05+0.36-0.02-0.25+0.095.1+0.20.64000
14Q46612.212.810.912.6+0.46+3.7615.217.40.264.140.06-1+0.04+0.21-0.764.98-0.210.44000.23
14Q3641213.311.912.2+0.14+1.1611.425.20.396.260.1+0.24-0.04+0.25+0.465.3+0.130.65+000.15
14Q26211.612.211.312+0.44+3.798.2123.20.375.590.09+1.07-0.2+0.44+1.325.22+0.010.52000
14Q15611.712.211.411.6-0.15-1.257.0719.20.344.660.08-0.23-0.02+0.17-0.074.9+0.210.51000
13Q46510.711.810.611.7+1.05+9.8211.222.30.345.190.08+0.11-0.02+0.21+0.34.97-0.050.3000
13Q36410.310.810.310.7+0.35+3.385.1919.70.314.360.07-0.29-0.02+0.32+0.014.94-0.240.35000
13Q2619.6510.99.4410.3+0.72+7.4514.931.40.516.980.11+0.31-0.17+0.34+0.485.03+0.290.59000
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
13Q1569.259.839.219.62+0.42+4.526.7816.20.293.350.06+0.44+0.16+0.05+0.654.89+00.3+000.66
12Q4658.959.288.519.21+0.25+2.848.5313.10.22.520.04+0.44+0.03+0.03+0.54.75-0.580.3000
12Q3648.639.468.428.95+0.39+4.512.2380.597.60.12+1.66-0.06+0.02+1.624.61-0.390.88-0.0100.11
12Q2638.228.787.948.57+0.3+3.6510.224.70.394.80.08+1.42+0.07-0.08+1.414.09-1.451.27-0.020.010.79
12Q1586.58.56.398.27+1.81+2832.731.80.555.580.1+0.740+0.06+0.83.55-0.82.71+0.010.041.29
11Q4647.437.716.016.46-1.14-1522.418.40.292.990.05-1.58-0.02+0.01-1.63.32-2.023.51-0.040.030.8
11Q3659.099.416.787.6-1.37-15.329.3390.67.30.11-0.78-0.04-0.01-0.833.92-3.775.53+0.040.061.18
11Q2619.5110.28.678.97-0.6-6.2916.137.30.618.710.14+0.7+0.09+0.01+0.84.17-0.899.3+0.020.020.27
11Q1571212.19.379.57-2.33-19.623.175.61.3320.50.36-0.28+0-0.02-0.294.34-2.7410.2-0.1600
10Q46610.512.19.5311.9+1.42+13.624.71041.57280.42+2.51-0.4-0.04+2.074.42+1.8413+0.140.161.2
10Q36510.411.510.410.5-0.05-0.4310.11682.5847.40.73+6.14-0.86-0.01+5.273.63-4.0311.1-0.040.020.17
10Q2639.9411.59.7410.5+0.58+5.8417.32604.1375.91.2-2.87+0.48+0.05-2.351.69-4.4315.1-0.160.060.36
10Q1576.5710.16.389.94+3.37+51.457.22364.1553.40.94-1.36+0.92-0.6-1.042.21+9.619.6+0.20.221.11
09Q4665.716.735.446.57+0.96+17.2231271.9321.90.33+1.55+0.01+0.6+2.162.64+2.029.97-0.020.020.17
09Q3654.145.63.845.6+1.43+34.342.290.71.412.20.19+0.91-0.05+0+0.872.15+0.197.95+0.040.040.44
09Q2633.685.113.684.17+0.49+13.338.9911.4410.80.17-0.22-0.08+0.01-0.291.86+1.857.8000
09Q1573.454.063.013.68+0.27+7.8630.819.30.341.940.03+0.03-0.270-0.241.69+1.135.95-0.0100
08Q4653.994.12.63.41-0.47-12.138.658.40.95.310.08-9.92+0.5-0.03-9.461.68+0.654.82+0.010.010.29
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
08Q3645.495.563.793.88-1.54-28.432.625.60.43.70.06+0.89-0.13+0.01+0.775.03-4.454.16+0.0100.1
08Q2636.136.465.295.42-0.71-11.61967.51.0712.30.2-9.93-0.02-0.02-9.974.74+1.058.61000
08Q1575.686.395.236.13+0.42+7.3920.532.10.565.790.1-0.05-0.09+0.02-0.128.04-0.637.56000
07Q4656.487.065.165.71-0.71-11.129.535.20.546.760.1-1.23+0.24+0-0.998.05+0.088.2-0.0100.01
07Q3636.556.755.26.43-0.04-0.5823.963.51.0113.40.21+1.050-0.04+18.47-2.598.13-0.010.010.1
07Q2624.966.844.886.46+1.54+31.239.773.41.1814.30.23+100+0.05+10.18.08-1.7610.7+00.020.18
07Q1575.295.874.654.93-0.3-5.7723.4671.1812.30.22-6.08-3.68-0.04-9.84.34+1.0312.5-0.020.020.14
06Q4634.115.294.075.23+1.13+27.729.891.91.4615.80.25+13.4+2.38-0.03+15.86.59+1.311.5+0.010.040.33
06Q3653.94.143.534.09+0.21+5.3415.528.40.443.990.06+0.88-2.1+0.04-1.171.64-2.8410.2+0.020.030.25
06Q2623.384.583.373.89+0.51+153694.31.5215.10.24+1.38+3.24+0.03+4.651.28-1.2213.1-0.0200.01
06Q1583.343.623.143.380014.238.80.675.210.09-0.050-0.06-0.110.73-5.0614.3+0.020.020.15
05Q4643.563.563.043.38-0.14-3.9614.738.90.615.130.08+0.240+0.02+0.260.75-1.8919.3-0.0500
05Q3633.624.043.343.52-0.1-2.7219.265.71.0410.50.17+0.13-0.01-1.14-1.020.5-1.9921.2+0.040.050.22
05Q2633.683.943.33.62-0.01-0.3117.543.80.76.960.11+1.05-0.01+1.14+2.180.44-2.4123.2000.01
05Q1574.274.313.463.63-0.59-1420.169.81.2212.40.22-2.08-5+0.02-7.050.53-3.325.6-0.340.010.02
04Q4654.294.513.714.22+0.07+1.6119.41221.8822.60.35-0.21+1.560+1.351.44+4.7529-0.020.351.21
04Q3634.024.472.864.15+0.22+5.5140.91382.1923.60.37+0.7-5.09+0.01-4.381.53+1.324.2+0.040.361.5
04Q2644.775.473.183.94-0.84-17.547.92574.0153.80.840+2.98+0+2.981.22+0.3822.8+0.180.331.44
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
04Q1582.965.892.954.77+1.84+62.51002283.9450.90.88+1.17+5.18-0.04+6.321.22+1122.3+0.150.150.69
03Q4652.373.412.332.94+0.55+23.145.3961.4814.40.22+0.60-0.36+0.250.67+6.5811.1+00.010.05
03Q3651.732.641.712.39+0.65+37.653.557.90.896.40.1+0.130+0.39+0.520.38+1.684.35+000.02
03Q2631.631.921.451.73+0.1+6.2528.86.790.110.570.01+0.1600+0.160.32-0.512.67+000.04
03Q1561.692.131.611.63-0.06-3.6130.714.10.251.260.02+0.0200+0.020.25-0.113.18-0.0400
02Q4651.31.731.31.69+0.31+22.131.635.80.552.540.04+0.0100+0.010.24+1.023.29+0.040.041.34
02Q3652.062.071.331.39-0.67-32.736.133.10.512.820.04+0.0800+0.080.04-1.172.28000
02Q2632.062.552.022.06-0.08-3.8124.829.70.473.290.05-0.050-0.42-0.470-0.593.44000.15
02Q1552.042.241.922.14+0.1+51618.50.341.880.03-0.020-5-5.020.03+1.864.07+0.010.010.15
01Q4641.672.531.652.04+0.37+2252.4130.21.280.02+0.020-0.88-0.860.04+1.22.34000
01Q3612.282.281.511.67-0.59-26.134.27.80.130.70.01-0.60+0.12-0.480.03-0.981.15000
01Q2623.063.062.242.26-0.71-2427.410.40.171.40.02+0.010-0.21-0.20.3-0.272.14+000
01Q1571.863.141.792.98+1.13+61.372.929.40.523.740.07+0.540-2.39-1.860.3+2.152.43+000
00Q4702.22.421.711.85-0.36-16.231.97.680.110.740.01-0.020-0.02-0.040+0.40.4000
00Q3704.454.592.082.2-2.18-49.857.212.50.182.280.03+0.0200+0.020.01
00Q2317.778.173.964.39-3.39-43.654.222.50.735.260.170