≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3033 威健 (還原股價) / K線圖(季)

3033 威健

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
38.337.7+0.6+1.59%2.12%37.938.5537.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,9907,591萬1,4311.39張/筆38.151.587.950.04
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)
4,5691.73億3,3731.35張/筆37.85-0.9 (-2.33%)

連續漲跌: 首日上漲  ( +0.6元 / +1.59%)

財報評分: 最新28分 / 平均30分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 威健新增背書保證金額達新臺幣三千萬元以上且達威健最近期財務報表淨值百分之五以上者 (公告訊息 09/04 16:51)

• 提前終止威健向關係人子公司威健實業國際有限公司承租不動產之使用權資產 (公告訊息 09/04 16:51)

• 威健董事會決議通過辦理發行國內第八次無擔保轉換公司債案 (公告訊息 09/04 16:51)

• 代重要子公司Weikeng International Co., Ltd.(WKI)公告不分配2025年度盈餘. (公告訊息 08/12 16:13)

• 威健董事會決議參與認購重要子公司威健實業國際有限公司現金增資案 (公告訊息 08/12 16:13)

• 代重要子公司威健實業國際有限公司公告辦理現金增資 (公告訊息 08/12 16:13)

• 威健董事會通過2026年第二季合併財務報告 (公告訊息 08/12 16:12)

• 威健將決議2026年第二季財務報告董事會召開日期 (公告訊息 08/04 15:57)

• 威健調整現金股利配息率 (公告訊息 07/22 16:38)

• 威健董事會決議現金股利除息基準日及發放日 (公告訊息 07/13 14:23)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3033 威健 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105季｜股價已還原
季成交價: 38.3元 (-4.3元/ -10.1%)成交均張: 2,838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
歷史第三高
-
連2跌
(-9.12元/ -19.2%)
第16高
近4季新低
第12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
38.3元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價37.639.642.44250.341.229.831.523.321.68.326.833.5329.2
漲跌價+0.75-1.35-4.1-3.75-12-2.92+8.55+6.78+15+16.7+30+31.5+34.8+9.07
漲跌幅+2%-3.4%-9.67%-8.92%-23.9%-7.09%+28.7%+21.5%+64.5%+77%+360%+461%+986%+31%
振幅5.99%12.5%17.6%23.5%31.4%53.2%99.8%101%145%181%604%746%1573%102%
成交張數8,7021.53萬2.79萬6.38萬20.4萬107萬174萬224萬361萬510萬783萬836萬997萬169萬
成交金額3.32億5.8億10.9億26.3億88.9億523億763億927億1,412億1,873億2,509億2,629億2,970億747億
週轉率1.8%3.16%5.76%13.2%42.3%221%360%464%746%1055%1619%1728%2061%349%

* 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
26Q42742.84535.138.3-4.3-10.123.276.62.8431.71.17-8.37-0.38-2.67-11.418.2+0.149.02-0.310.647.08
26Q36347.85740.242.6-4.82-10.235.54557.232243.56-11.9-0.57-5.94-18.419.9-1.528.89+0.720.9510.6
26Q26131.253.130.447.4+16.9+55.374.282013.43806.23+69.7+0.77-15+55.522.8+5.5410.4+0.140.232.19
26Q15529.736.927.330.5+1.3+4.4332.83376.121102.01+8.3-0.79-2.97+4.539.12+0.745-0.040.081.7
25Q4622730.126.529.2+2.26+8.3613.31312.1139.30.63+3.5-3.34-0.82-0.667.59-0.664.2600.132.96
25Q36530.133.326.627-3.1-10.322.31662.5552.80.81-17.6-5.53+0.42-22.76.89+0.334.92-0.030.132.62
25Q26130.631.125.230.1-0.27-0.8919.2911.4929.40.48+1.49-1.61-1.13-1.269.41-6.124.58-0.340.163.42
25Q15530.233.829.930.3+0.14+0.4512.91132.05400.73+1.49-2.18-0.7-1.399.11+3.4610.7-0.420.494.6
24Q46231.433.13030.2-0.99-3.189.841482.3851.90.84-0.27+6.92-1.47+5.188.98-0.777.25-0.330.9112.6
24Q36331.636.125.731.2-0.31-133.23084.891121.78+0.17+2.59-9.04-6.288.98-1.938.02-3.171.2415.4
24Q26127.335.226.831.5+4.37+16.130.866710.92484.07+1.8+4.66-2.26+4.219.63+5.049.95+4.164.4144.3
24Q1562528.824.227.1+2.36+9.5218.72594.6281.31.45+5.93+0.11-3.96+2.089.02+1.984.91+0.070.255.17
23Q46323.525.222.924.8+1.24+5.289.6563.61.0117.80.28-5.21+0.38-1.22-6.057.85-0.322.93+00.186.31
23Q36326.128.923.323.5-2.49-9.5621.62323.6875.51.2-11.2-0.01-2.44-13.68.93-0.313.25-0.280.185.54
23Q25923.327.422.726+2.69+11.520.21893.2161.21.04+18.4-0.01-2.25+16.210.7-0.583.56+0.430.4612.8
23Q15420.523.520.323.3+2.84+13.915.670.91.3120.20.37+8.09+0.12-0.03+8.187.08-0.964.15-0.140.020.53
22Q46419.621.419.620.5+0.62+3.149.2258.20.9115.30.24+1.31+0.09-0.79+0.615.32-0.295.1-0.010.163.14
22Q36519.121.417.819.9+0.54+2.7818.61151.7730.80.47-7.890+0.8-7.085.15-0.485.39-0.070.173.08
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
22Q26122.322.519.319.3-3.25-14.414.51432.3543.90.72-29.9+0.02-1.23-31.17.17-3.145.87-0.310.244
22Q15622.424.320.622.6+0.28+1.2516.63015.38961.71+11.4-0.32-0.79+10.214.2-3.669.01-0.420.546.01
21Q46419.623.417.822.3+2.55+12.928.372511.32183.4+3.68+0.36-2.19+1.8511.5-2.3112.7-3.560.967.62
21Q36415.720.915.119.8+4.04+25.736.972711.41953.05+11.60+0.59+12.210.9+10.315.1+3.544.5230
21Q2611417.313.115.7+1.82+13.130.24146.7896.81.59-5.380-0.03-5.416.81+1.484.8+0.880.9820.4
21Q15512.714.611.913.9+1.22+9.6421.61021.8520.40.37+1.030-0.11+0.928.15+0.623.35-0.020.13.02
20Q46311.413.311.412.7+1.25+1116.21362.1525.70.41+5.580-0.02+5.567.84+1.012.74+0.110.124.27
20Q3669.8512.89.7611.4+1.67+17.130.91762.6630.90.47+2.040+0.05+2.086.16+1.331.73+000.17
20Q2608.2610.37.919.76+1.49+18.128.840.90.686.060.1+1.190+0.05+1.245.76+0.10.4000
20Q15611.411.46.748.26-3.05-2741.341.60.746.220.11+2.070-1.14+0.935.2-0.440.3000.33
19Q46411.611.711.111.3-0.25-2.24.6726.30.414.70.07-0.450-0.08-0.544.78-0.530.74+000.13
19Q36311.411.811.111.6+0.19+1.715.3931.80.56.130.1-2.810+0-2.815.23-0.181.28-0.1200
19Q26111.711.811.111.4-0.28-2.446.3431.30.516.30.1-2.05-0.02+0.14-1.945.81+0.11.46-0.060.128.23
19Q15410.711.710.511.7+1.02+9.6311.823.40.434.560.08-0.98-0.14+0.81-0.316.53-0.471.3600.1812.9
18Q46511.811.910.510.6-1.11-9.4411.936.20.5670.11-1.990-0.41-2.46.86-0.531.83+0.010.189.89
18Q36411.712.411.411.7+0.05+0.458.4166.41.0414.80.23-4.37-0.04-0.34-4.757.35-1.162.36-0.180.177.21
18Q26011.312.311.111.7+0.41+3.6711.21081.824.50.41+8.79+0.2-1.01+7.988.84-3.193.52+0.120.3510
18Q1589.912.79.7711.3+1.37+13.8302003.4543.70.75-1.970-1.11-3.086.43+4.046.71+0.090.233.44
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
17Q4628.6610.68.599.9+1.32+15.422.91041.6819.40.31+7.53-0.07+0.8+8.266.5+1.132.67+0.140.145.17
17Q3668.498.778.358.59+0.09+1.094.9433.40.515.610.08+0.480+0+0.484.18+0.041.54000
17Q2618.578.718.278.49-0.07-0.855.126.20.434.560.07+0.51+0.01+0.14+0.664.08+0.481.5000
17Q1578.188.988.188.57+0.32+3.829.71280.494.950.09+0.56-0.01+0.07+0.622.8+0.271.01000
16Q4648.38.648.18.25-0.05-0.586.43220.343.770.06+0.38+0.05-0.2+0.232.63+0.020.74-0.0200.13
16Q3628.549.038.258.3-0.24-2.869.0932.90.536.010.1+0.05+0.02-0.21-0.142.51+0.180.72+0.020.023.06
16Q2618.979.018.458.54-0.43-4.756.2512.20.22.370.04-0.62-0.01+0.01-0.632.54+0.180.54000
16Q1578.579.268.168.97+0.4+4.7112.89.640.171.90.03-0.0100-0.012.81-0.070.36000
15Q4657.969.047.968.57+0.63+7.9113.610.60.162.040.03+0.1-0.32-0.07-0.292.8200.43-0.0200.23
15Q3639.369.546.937.94-1.42-15.227.922.70.364.470.07-0.64+0.26-0.5-0.882.78-0.410.44-0.030.035.95
15Q2619.569.738.999.36-0.2-2.147.6922.80.375.270.09-0.68+0.02-0.06-0.713-0.150.85-0.020.056.12
15Q1559.44109.369.56+0.12+1.36.9323.50.435.570.1-0.98-0.04+0.42-0.62.69-0.291+0.020.077.22
14Q4669.469.569.119.44-0.02-0.224.7525.20.385.770.09-2.840-0.16-2.993.06-0.071.29-0.160.054.04
14Q3649.759.969.249.46-0.29-3.017.4445.10.711.10.17-0.9-0.05-0.27-1.224.09-0.271.35-0.260.2216.1
14Q2629.439.818.859.75+0.38+4.0210.358.10.9414.60.24+1.03-0.02+0.25+1.264.58-2.021.62-1.070.4829.5
14Q1568.669.628.649.38+0.72+8.2811.365.41.17160.28+0.34+0.01-1.14-0.794.24+2.853.65+1.451.5542.5
13Q4657.928.817.898.66+0.74+9.2911.7160.253.510.05+0.4-0.02-0.57-0.194.1+0.130.8+0.140.1417.7
13Q3647.457.987.427.92+0.47+6.37.5420.20.324.250.07+0.04+0.03+0.11+0.183.94+0.070.67+000.45
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
13Q2617.777.777.247.45-0.33-4.296.7719.40.324.10.07+0.07-0.08-0.01-0.023.92-0.210.6000
13Q1567.387.817.377.79+0.4+5.485.9516.50.293.540.06-0.25+0.12-0.37-0.53.9-0.10.82-0.1300.12
12Q4657.547.657.037.38-0.16-2.18.1611.20.172.330.04+0.17-0.04-0.01+0.124.01-0.340.91-0.080.1313.9
12Q3647.737.877.477.54-0.16-2.035.233.40.527.660.12+0.2-0.13+0.39+0.463.93+0.041.25-0.110.216.3
12Q2638.118.27.297.7-0.41-5.0611.334.10.548.530.14-1.21-0.01-0.02-1.243.84-1.861.22-0.020.3226.1
12Q1586.368.136.188.11+1.75+27.530.531.10.547.350.13+0.3+0.14+0.6+1.044.34+1.283.08+0.080.3411.1
11Q4646.857.16.036.36-0.58-8.4115.512.10.192.560.04+0.47-0.010+0.454.21-0.481.8-0.110.2614.4
11Q3657.768.256.636.94-0.79-10.32153.30.8213.70.21-0.45+0.04-0.01-0.424.02-0.662.29+0.260.3716.1
11Q2617.577.837.57.74+0.17+2.24.429.50.488.170.13+2.39-0.04-0.6+1.754.18-0.82.94+0.090.13.53
11Q1577.587.686.827.57-0.01-0.1811.339.40.6910.50.18-1.92+0.14+0.45-1.333.17-2.533.74+00.010.37
10Q4666.6386.467.58+0.97+14.723.31011.5326.60.4+2.93-0.01+0.16+3.074+0.896.27+00.010.18
10Q3655.526.715.526.61+1.06+19.221.488.51.3619.80.3+0.09-0.08-0.97-0.972.74-0.525.37+0.010.010.19
10Q2635.456.25.225.55+0.1+1.8818.178.91.2517.60.28+2.17-0.01+0.47+2.632.69-0.745.89-0.0200.07
10Q1575.325.554.485.45+0.08+1.432078.11.3715.90.28+0.44+0.01-0.51-0.051.76-1.016.62-0.010.020.29
09Q4664.635.474.45.37+0.77+16.723.31171.7822.60.34+1.36-0.03+1+2.321.57+0.217.64+00.030.34
09Q3653.064.723.064.6+1.47+46.852.71121.7217.50.27+1.43+0.010+1.440.99+3.997.42+0.020.020.31
09Q2632.413.532.393.14+0.74+3147.585.11.3511.30.18-1.55+0.11+0.01-1.420.37+0.453.43000
09Q1571.682.471.562.39+0.74+44.554.927.90.492.30.04+0.11-0.32+0-0.211.01-0.172.98+000.03
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
08Q4652.322.441.571.66-0.6-26.638.529.10.452.460.04-0.16+0.32-0.01+0.150.92-1.973.15-0.0600
08Q3643.443.641.932.26-1.17-34.249.844.30.695.730.09-0.56-0.550-1.110.99-6.345.12-0.040.061.21
08Q2634.174.413.433.43-0.72-17.423.639.70.637.820.12-1.6-0.03+0.01-1.621.21-3.3211.5-0.070.10.91
08Q1573.914.213.374.15+0.24+6.0721.630.80.545.590.1+0.21+0.110+0.321.95-2.4714.8-0.490.181.2
07Q4654.8753.53.91-0.94-19.430.959.40.9112.90.2+1.26+0.450+1.711.86-5.5117.2+0.250.673.87
07Q3634.535.454.414.85+0.39+8.7523.21983.1451.60.82-1.120-0.01-1.131.31+3.9822.7-0.080.421.84
07Q2624.124.593.994.46+0.4+9.7614.61592.5737.30.6+0.70-0.75-0.041.96-1.318.7-5.440.52.65
07Q1574.074.143.774.07+0.02+0.459.1390.31.58200.35+0.190-1.77-1.581.81-2.5520-1.815.9429.7
06Q4633.344.183.334.05+0.72+21.725.72013.1942.70.68-0.10-1.14-1.231.7+5.7822.6+5.667.7434.3
06Q3652.963.442.783.33+0.36+12.122.51051.6219.90.31+0.8-0.01-1.92-1.131.75+2.4916.8+1.862.0812.4
06Q2622.73.342.72.97+0.27+1023.71342.1626.30.42+0.080+0+0.091.31+2.3614.8+0.730.734.93
06Q1582.642.92.532.7+0.04+1.4513.979.21.37140.24-0.010-0.06-0.071.27-2.2812.5-0.0200
05Q4642.212.772.082.66+0.45+20.631.198.51.54160.25+0.5-0.01+0+0.51.27+4.4214.7+0.10.130.9
05Q3632.342.542.032.2-0.13-5.6921.969.61.111.80.19+0.52-0.67-2.2-2.340.94+3.110.4-3.110.030.31
05Q2632.362.572.162.34-0.01-0.5717.236.70.586.460.1+0.63-0.32+0.26+0.570.73-1.647.28+3.133.1443.1
05Q1572.362.442.032.35-0.01-0.5717.430.60.545.150.09-0.07-0.080-0.150.54-2.088.9200.010.1
04Q4652.52.612.342.36-0.14-5.4110.810.90.171.980.03+0.1-0.070+0.040.6-1.9411+0.010.010.09
04Q3632.622.622.22.5-0.08-3.2816.420.60.333.990.06-0.4-0.010-0.410.5-1.5313-0.1600.02
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
04Q2642.623.162.442.58-0.06-2.2327.272.61.1317.50.27-0.27-1.52+0-1.80.76+0.4114.500.171.14
04Q1582.712.972.412.64-0.07-2.6120.992.41.59220.38-0.56-6.94-0.01-7.50.97+3.3714.1-0.320.171.21
03Q4652.692.922.642.71+0.02+0.8810.160.50.9314.30.22+0.06-0.54-0.01-0.481.44+1.1710.8+0.160.54.6
03Q3652.773.152.542.69-0.05-1.7222.476.91.1818.60.29+1.04+2.09-0.14+31.39-1.999.61+0.070.343.5
03Q2632.242.942.232.74+0.5+22.131.693.11.4820.70.33+0.07+0.65+0.15+0.861.33+1.7411.6+0.270.272.32
03Q1562.62.822.212.24-0.35-13.623.6360.647.790.14+0-4.74+0-4.741.25-0.919.86-0.1200
02Q4653.193.462.382.6-0.64-19.733.261.80.95160.25+0.03-4.03-5.22-9.221.24+5.0310.8-0.150.121.08
02Q3653.974.813.193.23-0.72-18.24136.40.5612.80.2-0.06-2.3-0.98-3.330.39+0.695.77-0.140.284.92
02Q2635.566.673.73.95-1.78-3151.845.20.7221.90.35
02Q1555.917.375.445.73-0.35-5.7731.786.61.5747.90.87
01Q4643.16.672.826.08+3.01+97.712598.51.5441.50.65
01Q3616.326.322.893.08-3.24-51.354.331.40.5213.20.22
01Q2629.8311.25.676.32-3.39-34.956.645.60.7435.10.57
01Q1574.7411.94.749.71+4.81+98.114647.10.8338.40.67
00Q44963.763.74.314.9-58.8-92.393.211.60.246.710.14