≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3515 華擎 (還原股價) / K線圖(季)

3515 華擎

日期: 09/24權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
211211.5-0.5-0.24%1.18%211213210.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1483,128萬198747股/筆211.42.2413.620.62
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)
2595,503萬783330張/筆212.7-2 (-0.94%)

連續漲跌: 連2跌  ( -2.5元 / -1.17%)

財報評分: 最新49分 / 平均52分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 和碩小金雞東擎前進資本市場　預計10月下旬掛牌上市 (ETtoday新聞雲 09/24 03:13)

• Meta AI助理Muse爆紅 童子賢：顯示AI應用逐步落地 (Anue鉅亨 09/23 17:41)

• 東擎遊戲串流大單挹注上半年獲利超車去年全年 拚10月下旬掛牌上市 (Anue鉅亨 09/22 17:42)

• 華擎子公司東擎首推英特爾次世代架構工業電腦 加速邊緣AI市場部署 (Anue鉅亨 09/15 14:32)

• 永擎累計前8月營收230.1億元年增逾6成 客戶需求持續強勁 (Anue鉅亨 09/10 16:45)

• 華擎將收買已發行之限制員工權利新股辦理註銷完成公告 (公告訊息 09/02 17:06)

• 華擎受邀參加兆豐證券舉辦之產業論壇 (公告訊息 09/02 15:24)

• 華擎旗下東擎獲證交所通過上市 擬現增6114張暫定不低於130元掛牌 (Anue鉅亨 08/26 17:42)

• 東擎工業電腦iEP-5010G-DCN領先通過SL3認證 整合後量子密碼學強化資安防護 (Anue鉅亨 08/19 11:47)

• 陸行之點名半導體7月營收「13好9壞」　8大產業成長加速 (ETtoday新聞雲 08/11 10:46)

• 〈熱門股〉永擎上半年財報亮眼周強漲逾28% 下半年B300與GB300放量出貨 (Anue鉅亨 08/08 09:36)

• 華擎背書保證超限改善計畫 (公告訊息 08/06 15:04)

• 華擎董事會通過2026年第2季合併財務報告 (公告訊息 08/06 15:02)

• 華擎董事會決議辦理限制員工權利新股收買註銷減資案 (公告訊息 08/06 14:50)

• 永擎Q2賺6.9億元年增逾2倍 EPS 9.76元 下半年AI伺服器及ASIC專案看旺 (Anue鉅亨 08/04 17:21)

• 東擎發表首款O-PAS認證工業物聯網控制器 加速關鍵工業數位轉型 (Anue鉅亨 08/04 12:12)

• 記憶體狂漲也擋不住！AI邁入代理型時代，RTX Spark帶動PC產值逆勢爆發 (Anue鉅亨 08/02 09:10)

• 華擎2026年第2季合併財務報告董事會召開日期 (公告訊息 07/29 18:35)

• 迎傳統旺季與料源改善 板卡族群Q3營運走旺 (Anue鉅亨 07/20 16:46)

• 華擎語言模型技術參展AI WAVE SHOW 強攻代理運算商業媒合 (Anue鉅亨 07/14 17:31)

• 東擎強攻邊緣AI推出全新選型系統 助企業簡化評估與硬體部署 (Anue鉅亨 06/30 12:02)

• 上半年商用不動產交易衝抵1591億元追平去年全年 日月光出手最猛 (Anue鉅亨 06/29 15:31)

• 動態報價拉升毛利率 華擎Q2營運落底喜迎歐美拉貨潮 (Anue鉅亨 06/28 10:52)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

• 華擎旗下東擎發表3款強固型工業電腦 完善智慧工廠與視覺檢測布局 (Anue鉅亨 06/23 15:43)

• 華擎取得有價證券(補充合約資訊) (公告訊息 06/11 15:05)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3515 華擎 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76季｜股價已還原
季成交價: 211元 (-11.99元/ -5.38%)成交均張: 598張/日成交均額: 1.29億元/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11高
-
首日下跌
(-12元/ -5.38%)
第33高
近8季新低
第25高
近8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
211元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年
'11/09/26
~09/24
20年今年
01/02
~09/24
起算價21321122222123220425319518812524.439.3-236
漲跌價-20-10.5-10-21+6.59-42+15.7+22.7+85.6+187+172--25.3
漲跌幅-0.94%0%-4.74%-4.52%-9.07%+3.23%-16.6%+8.04%+12.1%+68.3%+766%+437%--10.7%
振幅2.58%2.61%7%15.4%21.5%35.8%68.2%115%119%227%1381%868%-30.9%
成交張數7451,5045,4631.21萬3.84萬9.88萬20.9萬48萬82.7萬207萬387萬401萬-13.4萬
成交金額1.59億3.2億11.5億26.4億83.2億227億520億1,207億2,039億4,435億6,583億6,708億-308億
週轉率0.6%1.22%4.42%9.79%31.1%79.9%169%389%670%1677%3132%3249%-109%

* 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
26Q361224238188211-12-5.3822.436.50.678.61.29+1.76+0.06-0.14+1.688.49+0.061.65+000.18
26Q261197261192223+30.5+15.835.961.211472.4-0.22-0.17+0.22-0.177.38-0.81.58000
26Q155248258200202-46-18.52336.70.67831.51-6.63-0.94-0.08-7.657.33+0.812.39-0.0100.13
25Q462281360236248-31.5-11.344.271.31.152043.28-4.96-0.75-0.05-5.7612.2+0.381.58-0.040.021.08
25Q365276332254280+5.5+2.0128.11151.783315.1+4.25+1.76-0.22+5.816.1-0.961.2+0.010.054.49
25Q261181274135274+93+51.476.849.20.811061.74+2.27-0.07+0.4+2.5912.6+0.552.17+0.040.041.85
25Q155225259178181-45.5-20.135.944.10.81051.91-0.79-0.66-0.1-1.5511+0.291.62-0.0200.31
24Q462203248193226+24.5+12.127.464.21.041502.42+4.64-1.18+0.1+3.5611.6-0.541.33+00.031.96
24Q363226234162202-22-9.8332.135.40.5674.81.19-0.94+0.05-0.09-0.987.92-0.361.87+0.020.021.28
24Q261242252200224-17.3-7.1621.357.10.941342.2-2.26-1.53-0.02-3.818.92-0.172.23000.22
24Q156243296215241-2.85-1.1733.31272.273396.05-0.51+0.82-0.24+0.0710.7+0.412.41-0.350.010.33
23Q463205250170244+42.8+21.239.91251.982794.42-3.37+2.05+0.25-1.0811.8-0.142+0.120.3618
23Q363219285190201-9.98-4.7244.72383.775989.49+4.75-3.78+0.18+1.1514.3-0.112.15+0.020.2511.4
23Q259129226117211+82.2+63.784.61472.482804.74+3.44+3.37+0.22+7.049.31+0.092.26+0.070.229.88
23Q154131157122129-0.92-0.726.410821633.02+2.55-3.95-0.01-1.427.16+0.22.17-0.320.157.06
22Q4647814275.2130+51.9+66.585.52223.472784.34+0.17+3.79+0.13+4.095.2-0.011.96+0.320.4723.9
22Q36587.31047678.1-9.58-10.931.9731.1274.21.14-7.23+0.36+0.09-6.794.71-0.021.98+0.040.157.75
22Q26116917286.987.7-85.3-49.349.149.10.8176.61.26-1.28-2.97-0.12-4.3710.2-1.042-0.120.115.7
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
22Q156231233155173-53.5-23.634.598.71.762294.08+5.57-5.38-0.63-0.4311-0.313.04-0.030.237.61
21Q464128234120227+97+74.887.92964.6368110.6+1.85+6.85-0.3+8.46.65-0.013.34+0.150.267.78
21Q364155157101130-25.8-16.636.588.41.381412.21-5.46-2.23+0.8-6.885.13+1.353.33+0.10.113.24
21Q261126168107155+31.2+25.148.61302.132323.8+5.02+2.8+0.19+8.019.45-0.171.99-0.0600.15
21Q155122127106124+3.48+2.8817.645.10.8269.91.27-1.44-0.46+0.12-1.795.43+0.162.15+00.062.93
20Q463137139117121-15.9-11.616.172.41.151211.93-4.27-2.56-0.09-6.926.62+0.461.99-0.140.062.91
20Q366107159105136+30.7+29.1512063.123665.55+4.9+1.34-0.64+5.69.93-1.731.54-0.250.1912.5
20Q26079.712078.2106+25.7+32.152.83676.124838.05+2.48-2.7+0.43+0.226.29+1.123.27+0.130.4413.4
20Q15657.492.557.480.1+23+40.461.62324.142364.21+1.25+4.38+0.13+5.764.04+0.642.16+0.270.3114.2
19Q4645262.851.957+4.91+9.4220.958.50.9145.10.7+1.83+0.3+0.08+2.222.72-0.721.52+00.032.1
19Q36345.355.241.252.1+7.1+15.831.226.40.4217.80.28+0.46+0.17-0.03+0.61.43+0.872.24+0.010.031.34
19Q26145.248.141.245+0.4+0.9115.511.60.197.220.12+0.18+0.07+0.02+0.260.91-0.341.38+0.010.021.16
19Q15438.747.636.944.6+6.29+16.427.918.30.3411.10.21-0.01+0.41+0.05+0.450.87+0.131.72-0.010.010.52
18Q46539.740.932.538.3-1.2-3.0421.113.60.217.060.11+0.36-0.36-0.01-0.010.86-0.531.58-0.020.021.07
18Q36444.348.136.139.5-4.52-10.327.332.60.5121.10.33+0.28-1.2-0.17-1.080.93-1.22.11-0.120.041.8
18Q26061.865.442.444-17.3-28.237.688.11.4771.31.19-1.38-0.68-0.15-2.210.67-3.063.31-0.130.164.83
18Q15844.868.839.961.3+15.7+34.563.41893.271702.93-0.01+2.22+0.12+2.331.49+2.746.37+0.020.294.51
17Q46248.459.54445.6-2.99-6.1631.957.90.9346.30.75-2.46-0.01+0.31-2.151.84-0.223.62-0.050.277.45
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
17Q36638.567.437.448.6+10.5+27.578.81111.68911.38-0.03-0.19-0.04-0.263.6+1.673.84+0.210.328.25
17Q26126.642.625.738.1+11.6+43.663.755.60.9131.50.52+1.32+0.15+0+1.483.48+1.022.17+0.10.14.78
17Q15724.229.224.226.5+2.24+9.2420.97.510.133.090.05+0.7+0.1+0.03+0.832.31+0.191.16000
16Q46425.125.823.424.3-0.97-3.869.42.570.040.970.02+0.100+0.11.77-0.030.96000
16Q36224.528.124.425.2+0.77+3.15156.990.112.990.05+0.0600+0.061.64+0.020.99000
16Q26126.229.223.724.5-1.68-6.4421.25.240.092.240.04+0.820-0.04+0.771.55-0.270.97000
16Q15724.43022.126.2+1.78+7.2932.46.30.112.720.05+0.380+0.04+0.420.85+0.271.24000
15Q46522.835.822.824.4+1.47+6.4256.720.30.319.610.15-0.94+0.01+0-0.930.61+0.580.97+000.31
15Q36331.532.919.222.9-8.62-27.343.44.640.071.980.03-0.25-0.010-0.261.34+0.090.39-0.0100
15Q26142.542.529.131.5-10.9-25.831.73.910.062.530.04+0.010-0.01+01.55-0.190.3+0.010.012.34
15Q15541.34439.542.5+1.17+2.8411.14.120.073.040.06-0.07-0.01+0-0.081.54-0.10.49-0.0100
14Q4664651.239.141.3-4.46-9.7626.68.220.126.460.1-0.38+0.010-0.371.62+0.180.59-0.010.011.02
14Q3646161.244.445.8-15.2-24.927.78.060.138.20.13+0.24-0.03-0.01+0.21.9-0.090.41+0.020.024.93
14Q262626557.761-1.02-1.6411.98.170.139.850.16+0.2-0.22+0.01-0.011.69-0.080.5000
14Q15655.962.555.962+6.1+10.911.89.830.1811.40.2-0.23-0.210-0.451.52-0.150.58000.34
13Q46550.36049.855.9+5.64+11.220.211.20.1712.20.19+0.46+0.42-0.02+0.851.73+0.490.73+000.41
13Q36448.651.648.650.3+1.61+3.326.034.730.074.850.08-0.06-0.02+0.02-0.071.32-0.060.24000
13Q26150.551.547.948.6-1.64-3.277.014.850.085.120.08+0.05-0.03+0+0.021.38-0.020.3000
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
13Q1564752.246.550.3+3.29+7123.090.063.260.06+0.06+0.030+0.091.33-0.130.32+000.31
12Q46549.650.84547-2.58-5.2111.72.270.032.30.04+0.12-0.050+0.071.28-0.040.45000
12Q36450.552.648.649.6-0.23-0.478.026.10.16.920.11-0.2-0.07+0.01-0.261.18-0.190.48000
12Q26350.95345.349.8-1.5-2.921510.50.1712.10.19-1.2+0.03-0.01-1.181.37-0.120.68+000.3
12Q15841.555.440.651.3+9.41+22.435.212.30.2114.30.25+0.62-0.020+0.592.48+0.280.79000
11Q46440.244.539.341.9+1.03+2.5112.63.590.063.480.05+0.3600+0.361.94-0.160.51000
11Q36546.747.739.640.9-5.66-12.217.67.850.128.630.13+0.01+0.010+0.011.63-0.240.67000.3
11Q2613850.537.946.5+8.56+22.533.212.60.2114.70.24+0.83-0.3+0.01+0.531.63+0.050.9+000.44
11Q15743.443.836.938-5.21-12.1164.50.084.60.08-0.21-0.60-0.810.91-0.150.85+000.12
10Q46643.846.142.243.2-0.79-1.798.974.970.085.540.08+0.39+0.12-0.01+0.51.09-0.161000
10Q36544.449.442.644-0.47-1.0615.37.970.129.740.15+0.27-0.860-0.590.75-0.091.16+000.34
10Q26349.952.344.144.4-5.49-1116.59.370.1512.40.2+0.08-0.05-0.03+00.49-0.541.25-0.0100.16
10Q15758.358.741.749.9-7.68-13.329.517.70.3124.60.43-0.01+1.17-0.5+0.660.69-1.161.79-0.030.010.45
09Q46647.257.644.657.6+10.6+22.627.624.20.3732.60.49+0+0.59+0.42+1.010.7+0.422.9500.041.32
09Q36532.55132.547+14.9+46.357.843.50.6755.80.86+0.05+0.1+0.1+0.240.69+1.122.53+0.020.041.62
09Q26321.235.420.632.1+11+51.969.9320.5129.10.46+0.02-0.13+0-0.110.65+0.061.42+00.021.34
09Q15716.622.114.821.2+5.04+31.345.411.50.26.670.12-0.06+0.020-0.040.63-0.021.36+00.011.03
08Q46519.828.412.216.1-3.2-16.683.519.10.29120.18-0.13+0.02-0.03-0.130.68+0.091.38+00.010.94
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
08Q3643536.418.719.3-15.9-45.250.315.70.2415.20.24-0.03-0.13+0.02-0.140.8+0.231.28+0.010.010.93
08Q2633752.235.235.2-1.49-4.0646.124.40.3939.70.63+0.04+0.21+0.01+0.260.84+1.051.05+000.1
08Q15750.150.532.236.7-13.4-26.836.510.40.1814.70.26+0.27-0.1-0.13+0.040.73
07Q43872.676.945.250.1-17.6-2646.817.50.4637.81-0.19+0.12+0.13+0.060.46