≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3016 嘉晶 (還原股價) / K線圖(季)

3016 嘉晶

日期: 09/23權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
145.5132.5+13+9.81%3.02%145145.5141.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
31,08645.16億14,2622.18張/筆145.38.11120.20.13
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)
30,36939.63億20,7851.46張/筆130.5+12 (+9.96%)

連續漲跌: 連4漲  ( +30元 / +25.97%)

財報評分: 最新51分 / 平均49分

上市指數: 48157.29 (357.12 / +0.75%)

新聞及公告

• 澄清媒體相關報導 (公告訊息 09/23 11:12)

• 全球資金『棄債轉股』！台股創新高後，相對低位階的是這產業！？ (Anue鉅亨 09/23 08:30)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 虎頭蛇尾！台積電跌20元收最低2460　台股收漲81點48K得而復失 (ETtoday新聞雲 09/22 13:34)

• 嘉晶2026年度現金增資收足股款暨增資基準日 (公告訊息 09/17 13:41)

• 受惠漲價、8吋磊晶需求強勁 嘉晶逆勢上揚日K連3紅 (Anue鉅亨 09/14 18:44)

• 嘉晶2026年現金增資催繳公告 (公告訊息 09/14 13:32)

• 嘉晶董事放棄認購現金增資股數達得認購股數二分之一以上，並洽由特定人認購 (公告訊息 09/11 18:19)

• 美債殖利率創高引發大震盪！AGI催生「Token經濟學」，卡位Q4名單 (Anue鉅亨 09/10 13:42)

• 快訊／台股收跌243點　台積電跌15元、被動元件翻紅2檔收漲停 (ETtoday新聞雲 09/10 13:38)

• 〈焦點股〉嘉晶8月營收年增57％ 受惠漲價題材利多攻上漲停 (Anue鉅亨 09/10 13:29)

• 嘉晶受邀參加凱基證券舉辦之法人說明會 (公告訊息 09/07 14:53)

• 10檔抽籤股拼場！漢測潛在獲利257萬最狂　報酬率卻難稱霸 (ETtoday新聞雲 09/07 05:00)

• 〈台股盤後〉連續低量權值股無力衝高 跌461點失守4萬5及季線大關 (Anue鉅亨 08/24 14:40)

• 矽晶圓喊漲！3檔飆漲停　環球晶重返千金俱樂部 (ETtoday新聞雲 08/24 11:25)

• 更正嘉晶國內第六次無擔保轉換公司債收足應募價款 (公告訊息 08/20 17:00)

• 嘉晶現金增資認股基準日等相關事宜(補充發行價格) (公告訊息 08/20 16:52)

• 嘉晶國內第六次無擔保轉換公司債收足應募價款 (公告訊息 08/18 10:35)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• 嘉晶國內第六次無擔保轉換公司債之轉換價格及溢價率 (公告訊息 08/10 18:26)

• 〈台股開盤〉權值股走弱 漲逾400點後翻小黑 再度回防季線 (Anue鉅亨 08/07 10:03)

• 嘉晶現金增資認股基準日等相關事宜 (公告訊息 07/31 15:01)

• 嘉晶2026年現金增資發行新股代收股款及專戶存儲價款機構 (公告訊息 07/31 14:26)

• 嘉晶國內第六次無擔保轉換公司債代收價款及存儲專戶行庫 (公告訊息 07/31 14:24)

• 嘉晶董事會通過2026年度第2季合併財務報表 (公告訊息 07/28 18:46)

• 2026年第二季財務報告董事會預計召開日期為 2026年07月28日 (公告訊息 07/20 15:41)

• 〈台股開盤〉颱風後補漲跳近千點躍過月線 法說行情發威拚站穩4萬6 (Anue鉅亨 07/13 09:42)

• 台積電最後一單爆6333張買單強拉至今高2505元　台股收漲893點 (ETtoday新聞雲 07/01 13:36)

• 嘉晶董事會決議現金增資發行新股事宜 (公告訊息 06/30 18:40)

• 嘉晶董事會決議發行國內第六次無擔保轉換公司債 (公告訊息 06/30 18:25)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

• 外資、融資、成交量三大指標，決定下一波行情方向 (Anue鉅亨 06/30 10:48)

• 〈台股開盤〉電子權值股滿血復活 大漲逾1400點站回4萬6 國泰金獨慘貼息 (Anue鉅亨 06/30 09:47)

• 友達漲停功臣！外資大舉回補17萬張　進出前10名一文看 (ETtoday新聞雲 06/29 17:58)

• 〈焦點股〉嘉晶除息秀只演了開場戲 受漢磊處分持股影響翻黑轉貼息 (Anue鉅亨 06/29 13:22)

• 恐慌殺盤正是機會！AI趨勢未變，下一波財富重分配開始 (Anue鉅亨 06/29 10:36)

• 台股收跌1057點史上第8慘　台積電萬張絕殺單跌百元至最低2390 (ETtoday新聞雲 06/24 13:38)

• 係因嘉晶有價證券於集中市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 06/23 15:59)

• 〈台股盤後〉4萬8過關拉回跌640點中止連6紅 尾盤摜最低點收47100點 (Anue鉅亨 06/23 14:07)

• 台股創高後怎麼賺？真正的機會不在指數，而在AI主流輪動！ (Anue鉅亨 06/23 11:18)

• 世界⊕、友達⊕、嘉晶⊕、台積電、大立光拉回買!! (Anue鉅亨 06/22 17:43)

• 〈焦點股〉第三代半導體受惠高耐壓需求量增 漢磊、嘉晶聯袂攻上漲停 (Anue鉅亨 06/22 13:14)

• 台股反攻站上關鍵位置！資金輪動加速，光學鏡頭接棒演出？ (Anue鉅亨 06/17 10:47)

• 被動元件、光學鏡頭接棒領軍，下一波主流股蓄勢待發 (Anue鉅亨 06/16 10:56)

• 〈嘉晶股東會〉董座：2027矽光磊晶有望倍數成長 SiC、GaN已切入一線大廠供應鏈 (Anue鉅亨 06/12 18:29)

• 嘉晶股東會通過解除董事競業之限制 (公告訊息 06/12 16:30)

• 嘉晶2026年股東常會重要決議事項 (公告訊息 06/12 16:29)

• 〈台股盤後〉大漲1019點站回4萬4 周K線收黑跌901點拉出長下影線 (Anue鉅亨 06/12 14:22)

• 〈漢磊股東會〉董座：8吋碳化矽產線最快下半年量產 產品優化力拚轉盈 (Anue鉅亨 06/11 19:36)

• 嘉晶調整現金股利配息率 (公告訊息 06/09 13:37)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3016 嘉晶 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96季｜股價已還原
季成交價: 145.5元 (+12.26元/ +9.2%)成交均張: 1.07萬張/日成交均額: 12.3億元/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3漲
(+94.7元/ +186%)
第5高
近19季新高
歷史次高
近19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
145.5元		3日
09/21
~09/23
5日
09/17
~09/23
10日
09/10
~09/23
1個月
08/25
~09/23
3個月
06/25
~09/23
半年
03/26
~09/23
1年
'25/09/24
~09/23
2年
'24/09/24
~09/23
3年
'23/09/25
~09/23
5年
'21/09/24
~09/23
10年
'16/09/26
~09/23
15年
'11/09/26
~09/23
20年
'06/09/25
~09/23
今年
01/02
~09/23
起算價11611610099.813760.455.55957.88617.314.622.950.8
漲跌價+29+30+45.5+45.7+8.82+85.1+90+86.5+87.7+59.5+128+131+123+94.7
漲跌幅+24.9%+26%+45.5%+45.8%+6.45%+141%+162%+147%+152%+69.1%+740%+895%+537%+186%
振幅25.8%27.7%46.2%51.9%53.4%168%191%213%217%146%802%982%629%200%
成交張數7.4萬11萬21.5萬27.1萬69.3萬110萬173萬208萬233萬413萬1,195萬1,318萬1,557萬139萬
成交金額99.7億142億258億315億807億1,265億1,644億1,812億1,965億3,898億8,280億8,507億9,684億1,450億
週轉率25.2%37.4%73.2%92.2%236%375%587%709%792%1407%4066%4486%5297%473%

* 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
26Q36013614672.6146+12.3+9.254.763910.773912.3-0.23+0.01+1.15+0.938.89+3.7813.8+1.281.379.94
26Q26153.915250.7133+81.7+1591974587.55228.56+15.30-0.03+15.37.54+5.729.98-0.080.090.92
26Q15551.476.350.951.5+0.7+1.3750.12945.341893.43+7.370-0.04+7.332.19+0.154.27-0.330.061.41
25Q4625766.446.350.8-6.66-11.634.92584.161482.39-0.840+0.35-0.491.1-0.364.12-1.160.399.55
25Q365326430.457.5+25.5+79.91053315.091712.63-2.740+0.64-2.11.25+1.854.48+1.51.5534.6
25Q26134.838.326.531.9-2.69-7.7734.243.90.7214.80.24-1.330-0.14-1.471.16-1.232.63+0.040.041.64
25Q15545.946.134.534.6-11.5-24.925.232.50.5913.90.25-3.13-0.1-0.2-3.441.45-0.213.86-0.060.010.18
24Q46258.660.143.546.1-13-21.92825.60.4113.60.22-1.68+0-0.05-1.732.49+0.074.07+0.040.071.65
24Q36363.971.449.359.1-3.15-5.0735.574.81.1948.70.77+1.82-0.43-0.23+1.172.87-0.053.99+0.030.030.68
24Q26158.267.554.862.2+4.37+7.552276.21.2547.90.78+4.85+0.52+0.15+5.532.24+0.314.05-0.0800
24Q15660.162.449.657.9-2.14-3.5621.462.51.1236.80.66-1.80+0.08-1.721.23-0.053.74-0.10.082.01
23Q46355.364.555.160+4.66+8.421730.90.4919.10.3+2.35-0.11+0.05+2.31.59-0.653.81+0.030.174.49
23Q36362.572.854.455.3-6.21-10.13071.51.13480.76-1.71+0.11-0.25-1.861.48-1.134.46+0.140.143.07
23Q25967.867.857.461.6-5.36-8.0215.540.50.6926.60.45-5.570+0.38-5.181.37-0.725.59-0.0300.02
23Q15466.275.66566.9+0.85+1.281638.20.7128.30.52-1.82-0.04-0.05-1.912.99+0.176.31-1.070.030.54
22Q46466.878.162.266.1-2.35-3.4423.278.51.2358.20.91+2.51-0.04+0.9+3.364.1-1.226.14-0.631.118
22Q36577.789.163.368.4-9.27-11.933.21672.571412.18-4.56-0.18+0.18-4.573.94+0.087.36+1.111.7323.5
22Q26110710877.677.7-31.2-28.727.51722.811712.81+2.35-0.45-0.19+1.724.29-3.037.28-0.60.628.53
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
22Q15612612990.9109-14.8-1231.13676.564347.75-3.97+0.57-0.58-3.973.68-0.2810.3-0.381.2311.9
21Q46480.814370.3124+41.4+50.388.681712.897315.2+11.8+0.04+0.26+12.15.01-1.5810.6-0.021.6115.2
21Q36466.799.764.382.3+15.8+23.753.1702116359.92+0.71+0+0.11+0.831.89+0.4512.1+1.441.6313.4
21Q26166.483.250.666.6+0.83+1.2749.63615.922724.46+1.24-0.13-0.14+0.961.41+1.4411.7-0.340.191.66
21Q15566.275.660.165.70023.62294.171703.1-0.58+0.12+0.25-0.211.01-2.9910.2-0.930.545.26
20Q46361.571.254.165.7+4.16+6.7627.82243.551552.46-0.84-1.46-0.37-2.681.85+0.6513.2-1.241.4711.1
20Q36662.570.658.361.6-0.43-0.719.84196.352984.51-0.8+0.76-1.07-1.121.62-1.4212.6+0.622.7121.6
20Q26044.872.244.462+17+37.961.95479.113445.74+8.81-0.28+0.19+8.731.95+2.3214+0.052.0814.9
20Q15649.152.63945-3.68-7.58283937.012023.6+5.6+0.04-0.39+5.241.11-4.2411.7-0.042.0317.4
19Q4644555.743.848.6+4.05+9.0926.72964.621592.49+0.3+0.99+0.31+1.60.46+1.415.9+0.162.0813.1
19Q36342.649.838.444.6+2.85+6.8427.43155.011532.43-12.3+0.01+0.44-11.80.38+3.6714.5+1.921.9213.2
19Q26146.451.235.241.7-4.24-9.2234.91883.0990.31.48+2.92-0.3-0.15+2.471.22-2.0210.8-2.800
19Q15439.956.334.546+6.4+16.255.14017.432083.86-3.91-0.64+0.86-3.690.35-0.4512.9-3.312.821.8
18Q46545.547.827.139.6-5.68-12.545.671911.13174.88-6.56+0.94+0.43-5.191.1+0.713.3+1.796.1145.9
18Q36466.769.442.545.2-19.9-30.641.35738.953635.67-3.39-1.77-0.98-6.153.45+0.6112.6+0.74.3234.3
18Q26032.783.630.765.2+32.7+1011631,04817.564810.8+8.12+1.32-0.56+8.884.39-0.612+3.333.6230.2
18Q1582935.424.832.5+3.4+11.736.33075.291081.87+3.5+0.45+0.75+4.71.28+1.7712.6-0.870.292.28
17Q46221.435.921.329.1+7.83+36.868.84717.591522.45+2.350+0.5+2.850.27+0.2710.8+0.821.1610.7
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
17Q36619.424.618.321.3+1.88+9.732.62003.0348.30.73-0.770+0.1-0.670.29-0.0610.6-0.030.343.21
17Q26125.32619.119.4-5.95-23.527.61552.5437.40.61-4.18-0.22-0.23-4.630.27-1.110.6-0.80.373.49
17Q15717.526.417.225.3+7.88+45.152.82484.3559.31.04+2.8+0.06+0.22+3.081.07+2.711.7+0.831.179.99
16Q46417.518.813.117.50032.376.31.1914.30.22-0.06+0.07+0.09+0.090.31-0.089.01+0.10.343.73
16Q36219.82016.217.5-2.28-11.619.362.81.0112.80.21-1.48-0.02-0.05-1.550.18-1.039.09-0.390.242.64
16Q26123.12616.319.7-3.54-15.241.31632.6736.70.6-1.84+0.11-0.02-1.750.46+1.3610.1-1.010.636.26
16Q15713.725.211.423.3+9.62+70.51011152.0125.50.45+0.80+0+0.80.82+3.348.76+1.581.6418.7
15Q4651116.110.913.7+2.86+26.647.7711.09110.17+0.230-0.01+0.220.4-0.085.42-0.720.061.18
15Q36310.711.98.4410.8+0.14+1.2732.531.50.53.620.06-0.0400-0.040.57-1.85.5+0.720.7814.2
15Q2611515.88.6110.7-4.3-28.848.428.40.473.990.07+0.230-0.02+0.210.58-3.077.3-0.10.060.79
15Q155171714.615-2.09-12.214.124.10.444.210.08+0.140+0+0.140.68-1.0910.4-0.080.161.54
14Q46618.219.212.617-1.11-6.1136.444.50.677.850.12-0.360+0.02-0.330.63+0.3911.5+0.030.242.11
14Q36418.820.315.218.1-0.53-2.8527.3751.1715.20.24-0.4900-0.491.01+0.8111.1-0.090.211.89
14Q26215.92214.218.7+2.8+17.649.21041.6821.70.35+0.7400+0.741.3+1.210.2+0.140.32.95
14Q1561519.514.815.9+1.29+8.8132.21592.8431.20.56-0.130+0-0.130.6+2.099.05-0.040.171.85
13Q46511.614.61114.6+3.02+26.13189.81.3812.60.19+0.080+0+0.080.62+2.436.96+0.190.213.03
13Q36410.811.89.4111.6+0.84+7.8522.322.10.352.70.04-0.0100-0.010.38-1.134.53+0.010.020.46
13Q26111.2131010.7-0.44-3.9726.233.20.544.330.07-0.0900-0.10.4+0.845.66-0.010.010.25
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
13Q15611.413.410.911.2-0.22-1.9522.230.90.554.190.07-0.3500-0.350.49+0.244.82-0.010.020.52
12Q46513.113.28.711.4-1.64-12.634.422.10.342.70.04+0.2200+0.210.77-0.354.59-0.020.040.85
12Q36413.113.810.713+0+024.224.40.383.460.05+0.030+0.01+0.040.46-0.564.9300.061.22
12Q26316.316.812.513-2.98-18.62722.70.363.770.06-0.070-0.01-0.080.43-0.175.5-0.020.061.18
12Q15811.620.511.316+4.38+37.679.383.81.4416.20.28-0.130+0-0.130.68+1.225.67+0.050.091.53
11Q46414.716.99.3211.6-3.37-22.450.426.10.413.810.06+0.0200+0.020.81-1.054.45+0.020.040.83
11Q36526.126.114.115-10.7-41.746.732.70.56.70.1+0.0200+0.020.78-4.655.5-0.170.020.31
11Q26129.131.124.325.7-2.72-9.562448.20.7916.50.27+0.240+0+0.240.58-1.410.200.191.84
11Q15727.532.125.928.5+1.42+5.2622.91001.7635.20.62-0.3200-0.320.32+0.5711.5-0.220.191.64
10Q46628.629.424.727-1.59-5.5616.5380.5812.20.19+0.2800+0.270.68-1.0911-0.020.413.73
10Q36527.935.627.128.6+0.92+3.3230.81522.3355.80.86+0.010+0+0.010.38+1.3412.1-0.070.433.59
10Q26332.333.922.227.7-4.27-13.436.572.41.1524.90.4-0.200-0.20.41-0.2610.7-0.10.514.72
10Q15732.232.422.832+0.17+0.5330.1651.1422.40.39-0.0600-0.060.63-0.2811-0.780.65.47
09Q46629.835.225.131.8+2.39+8.1134.11682.5562.20.94+0.3-0.070+0.230.69+1.2911.3-0.561.3812.2
09Q365293323.429.4+0.46+1.5932.91211.8642.40.65-0.06+0.04+0-0.020.36-0.6910-0.631.9419.4
09Q26317.535.117.529+12.6+771072133.3872.91.16-0.03+0.030+00.43+3.5510.7+2.242.5724
09Q15712.518.110.116.4+4.39+36.766.874.81.3112.30.22-0.0600-0.060.55-0.337.15-0.830.334.57
08Q46514.117.29.2512-1.21-9.2160.384.11.2912.50.19+0.1300+0.120.63-0.057.48+0.051.1615.5
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
08Q36420.827.110.713.2-9.18-4173.462.60.9815.40.24-0.1400-0.140.47-6.327.54+0.041.1114.8
08Q26334.436.122.422.4-11.9-34.84051.90.8221.30.34-0.130+0-0.130.66+0.4113.9-0.161.077.73
08Q15733.134.519.834.3+1.2+3.6344.61222.1342.20.74+0.2100+0.210.85+0.4813.5-1.361.239.17
07Q46568.972.629.333.1-34.8-51.263.81662.561031.590-0.220-0.230.57-1.7112.9-0.942.5619.8
07Q36362.311854.767.9+6.27+10.21032594.12824.48-0.07+0.12-0.01+0.040.57+1.1414.6+2.343.523.9
07Q26263.867.352.461.6-2.51-3.9123.21913.071642.65+0.060+0+0.060.59+2.0213.5-2.181.168.6
07Q15732.264.929.764.1+34+1131171883.31031.81-0.090-0.56-0.650.59-1.5711.5+2.593.3429.2
06Q46322.432.222.430.1+7.7+34.344.11722.7368.41.09+0.120+0.55+0.670.72+1.713+0.310.765.81
06Q36524.42821.522.4-1.84-7.58272153.3761.17-0.190+0.01-0.180.54+1.2311.3+0.360.453.98
06Q2621527.414.924.3+9.48+64.284.72443.9478.51.27+0.200+0.190.83+0.0110.1-0.720.11.01
06Q15814.616.512.314.8+0.14+0.95291292.2327.50.47-0.10+0-0.090.53-0.9810-2.430.777.72
05Q46411.615.611.214.6+3.21+2838.72854.4555.10.86-0.220-0.04-0.260.68-1.0411+1.223.2229.2
05Q3631525.610.611.4-3.97-25.897.73655.7990.61.44+0.120+0.04+0.161.03+4.2111.9-2.021.9916.8
05Q2631016.57.6215.4+5.49+55.489.139.70.638.130.13+0.020-0.77-0.750.84+5.97.65+3.983.9852
05Q157910.57.899.91+0.91+10.128.55.720.10.790.0100-0.17-0.170.8-1.11.79000
04Q4657.799.717.489+1.21+15.628.66.890.110.880.0100-1.59-1.590.8+0.622.9000
04Q3638.769.517.657.79-0.84-9.7721.51.190.020.14000-0.46-0.460.8-0.022.28000
04Q26410.412.58.298.63-1.69-16.340.57.030.111.180.02+0.120-0.71-0.590.8+0.212.3000
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
04Q1589.3129.1710.3+1.01+10.930.412.30.212.020.03+0.060-1.25-1.190.61+0.772.11000
03Q4658.43107.829.3+0.81+9.5226.22.60.040.340.01+0.010-0.39-0.380.51-0.111.34000
03Q3659.6710.87.698.49-1.18-12.232.15.350.080.750.0100-0.25-0.250.5+1.271.45000
03Q26310.111.59.39.67-0.4-4.0121.43.510.060.530.0100-0.43-0.430.5+0.170.17000
03Q1569.7411.29.110.1+0.3+3.121.46.680.121.010.0200-0.16-0.160.5
02Q467.2510.97.259.78+2.53+34.949.74.980.830.720.1200-0.33-0.330.5