≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3704 合勤控 (還原股價) / K線圖(季)

3704 合勤控

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
36.234.25+1.95+5.69%5.26%34.636.3534.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,3994,984萬1,0681.31張/筆35.621.1711.490.35
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)
1,0093,537萬8961.13張/筆35.04-1.05 (-2.97%)

連續漲跌: 連3跌→漲  ( +1.95元 / +5.69%)

財報評分: 最新43分 / 平均40分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 合勤控減少持有被控股公司家數 (公告訊息 11/12 17:23)

• 〈合勤控法說〉AI摘要2026/11/3 (Anue鉅亨 11/03 17:14)

• 〈合勤控法說〉無人機通訊模組已小量出貨 Wi-Fi 8、50G PON明年接棒 (Anue鉅亨 11/03 16:09)

• 〈合勤控法說〉Q3賺4.7億元季年雙減EPS 1.15元 記憶體飆漲致大客戶拉貨放緩 (Anue鉅亨 11/03 16:06)

• 對子公司合勤科技(股)公司之資金貸與他人金額符合公開發行公司資金貸與及背書保證處理準則第22條第一項第三款之規定 (公告訊息 11/02 17:19)

• 對子公司盟創科技(股)公司之資金貸與他人金額符合公開發行公司資金貸與及背書保證處理準則第22條第一項第三款之規定 (公告訊息 11/02 17:18)

• 合勤控董事會通過2026年第3季合併財務報告 (公告訊息 11/02 17:12)

• 合勤控召開法說會相關內容 (公告訊息 10/28 14:07)

• 合勤控參展 Network X 2026聚焦AI寬頻生態系 展示雲端管理到智慧家庭完整布局 (Anue鉅亨 09/30 17:08)

• 合勤控旗下兆勤推出全新系列10G 智慧型網管交換器 解決中小企業網路效能瓶頸 (Anue鉅亨 09/22 13:23)

• 合勤控參與環境部產品數位護照試行 打造永續透明網通設備 (Anue鉅亨 09/16 15:11)

• 合勤控旗下兆勤Nebula迎來重大升級 助MSP與中小企業提升維運效率 (Anue鉅亨 09/15 14:19)

• 更正子公司2026年7月衍生性商品交易資訊 (公告訊息 08/25 15:47)

• 台股收漲192點　台積電漲15元至2395 (ETtoday新聞雲 08/11 13:35)

• 合勤控旗下兆勤藉雲端網路管理及AI監控 協助馬爾地夫萬豪度假村提升營運效率 (Anue鉅亨 08/11 13:17)

• 合勤控Q2賺5.1億元季增逾三倍 EPS 1.55元 (Anue鉅亨 08/03 18:20)

• 合勤控第一屆永續發展委員會委員 (公告訊息 08/03 17:44)

• 合勤控內部稽核主管異動 (公告訊息 08/03 17:43)

• 合勤控董事會通過2026年第2季合併財務報告 (公告訊息 08/03 17:42)

• 2026年第2季財務報告董事會召開日期 (公告訊息 07/24 13:26)

• 代子公司MITRASTAR (VIETNAM) TECHNOLOGY COMPANY LIMITED 公告法定代表人及總經理異動 (公告訊息 07/21 13:58)

• 代子公司兆勤科技(股)公司公告資金貸與他人金額符合公開發行公司資金貸與及背書保證處理準則第22條第一項第三款之規定 (公告訊息 07/06 14:37)

• 合勤控旗下兆勤瞄準戶外連網需求 推出戶外型無線基地台搶攻MSP商機 (Anue鉅亨 07/02 16:37)

• 代重要子公司合勤科技(股)公司公告董事會決議現金增資事宜 (公告訊息 06/30 14:23)

• 代子公司Zyxel Networks A/S公告董事會決議不分派股利 (公告訊息 06/29 13:35)

• 代子公司Zyxel Communications A/S公告董事會決議不分派股利 (公告訊息 06/29 13:35)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3704 合勤控 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66季｜股價已還原
季成交價: 36.2元 (-4.3元/ -10.6%)成交均張: 1,393張/日成交均額: 5,348萬元/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
第10高
-
連2跌
(-9.95元/ -21.6%)
第21低
近9季新低
第35高
近9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
36.2元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年今年
01/02
~11/13
起算價35.633.837.440.843.837.935.839.847.630.913.216.1-31.7
漲跌價+0.65+2.45-1.2-4.6-7.65-1.67+0.41-3.57-11.4+5.34+23+20.1-+4.47
漲跌幅+1.83%+7.26%-3.21%-11.3%-17.4%-4.42%+1.14%-8.98%-24%+17.3%+174%+125%-+14.1%
振幅6.19%9.33%21.7%25.9%31.5%52.4%59.3%64.1%59.1%131%402%338%-66.9%
成交張數3,5147,3291.6萬2.82萬11.3萬45.6萬91萬174萬243萬566萬1,161萬1,410萬-82.4萬
成交金額1.24億2.62億5.75億10.6億45.6億203億367億658億980億2,328億3,984億4,423億-337億
週轉率0.85%1.76%3.86%6.79%27.2%110%219%419%586%1362%2794%3393%-198%

* 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
26Q42940.841.631.136.2-4.3-10.62640.41.3915.50.53-2.660-0.06-2.729.8+0.429.54+0.040.050.49
26Q36346.250.938.840.5-5.65-12.226.12173.4597.61.55-16.30+0.04-16.210.5+2.089.12+0.010.010.12
26Q26133.45132.146.2+13.7+42.458.13014.931272.09+29.5-0.13+0.08+29.513.6-1.067.04-0.0200.03
26Q15531.940.229.732.4+0.69+2.1932.82664.8396.41.75-3.67+0.13-0.2-3.747.58+0.368.1-0.150.020.27
25Q46233.837.530.731.7-1.93-5.74202213.5777.61.25-3.50+0.32-3.188.28-3.467.75-0.120.172.19
25Q36526.840.325.533.7+7.03+26.455.33365.171151.78-8.710+0.1-8.619.68+1.0311.2+0.290.292.62
25Q26132.834.625.526.6-6.08-18.627.91362.24400.66-8.37-0.2-0.4-8.9710.5-6.7410.2-0.0800
25Q15538.74232.732.7-6.23-1624.11061.9241.30.75-0.050+0.07+0.0212.9-5.4316.9-0.230.080.46
24Q46236.543.83338.9+2.4+6.5829.82053.3183.61.35-1.74-0.79+0.11-2.4113.6+1322.4+0.180.311.37
24Q36337.741.129.336.5-1.17-3.1131.575.31.228.30.45+4.93+0.81-0.21+5.5413.2-3.969.34+0.090.121.31
24Q26144.545.636.437.7-6.38-14.520.71252.0653.40.88+1.38-8.62-0.53-7.7712-2.0613.3-0.170.030.23
24Q1564849.140.944.1-3.92-8.1717.12203.921061.89-15.8+8.65-1.32-8.4612.3+0.2215.4+0.120.21.32
23Q46347.853.643.348+0.76+1.621.85058.012654.21-3.92-0.19-1.07-5.1817.3+3.4715.1-0.090.080.53
23Q36343.862.642.147.3+4.42+10.34876212.14146.58-17.8-0.93+0.98-17.817.5+2.9611.7-0.830.171.49
23Q25934.143.833.942.8+8.61+25.229.14427.51903.22+17.4-0.36+1.54+18.520.5+1.558.72+0.83111.5
23Q15432.638.531.434.2+2.07+6.4522.24187.751602.96+18.9+0.36-0.95+18.315.9-0.287.18-0.140.172.39
22Q45923.33323.132.1+8.38+35.341.72083.5367.91.15+7.76-0.45+0.83+8.1411.2-1.37.48+0.310.314.12
22Q36325.731.522.123.8-1.89-7.3636.72183.4563.61.01+7.36+0.66+0.86+8.888.47-2.0510.2-0.2200
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
22Q26129.230.624.425.7-3.57-12.221.11292.1137.10.61+3.240-0.05+3.197.53-2.4712.2+0.140.221.79
22Q15634.134.227.629.2-4.58-13.619.71783.1857.21.02+8.19-1.7-1.31+5.176.94-6.9314.7-2.320.080.52
21Q46423.936.82133.8+9.6+39.665.388813.92984.65-17.6+1.7+1.56-14.46.49+4.0621.6+2.292.3911.1
21Q36427.828.222.324.2-3.56-12.821.11111.74300.47-9.80-0.02-9.828.63+3.9917.7-0.110.090.49
21Q26136.139.623.327.8-8.04-22.545.65208.521883.09+11.9-0.09-0.52+11.310.5-9.413.6-0.470.191.41
21Q15536.7443135.8-0.28-0.7936.297317.73846.98-16.9-0.72+0.47-17.18.35-17.123.1-4.370.662.85
20Q46323.537.521.236.1+12.7+54.169.51,06016.83285.21+7.85-2.93+0.46+5.3813.2+13.440.3+3.885.0312.5
20Q3661827.315.623.4+5.82+33.166.7728111692.56+7.8+3.72-0.3+11.210.8+6.3226.9+0.481.154.29
20Q26011.717.611.417.6+5.86+5052.42203.6735.20.59-5.41+0.02+0.21-5.199.74+4.3220.6+0.540.683.3
20Q15619.219.79.5511.7-7.38-38.653.21392.4921.90.39-7.22-0.34-0.17-7.739.92-7.6416.2-0.790.140.84
19Q46419.920.617.919.1-0.76-3.8113.61231.93250.39+5.48-0.01-0.16+5.3212.1+2.1223.9-0.880.923.88
19Q36321.524.819.319.9-0.99-4.7626.35468.671302.06+3.84-2.58+0.14+1.4111.1-1.6421.8-0.841.88.28
19Q26114.824.814.420.9+6.29+43.271.478912.91772.91-0.45+2.92+0.39+2.8710.9+2.7723.4+2.592.6411.3
19Q1541214.711.614.6+2.7+22.725.5721.3310.30.19-0.390+0.08-0.319.3+7.6420.6+0.030.050.25
18Q46510.612.39.3611.9+1.23+11.627.623.10.362.70.04-0.490+0.07-0.429.04+1.0113-0.010.020.13
18Q36413.613.610.210.6-2.7-20.225.226.50.413.330.05-2.910-0.23-3.139.37+1.1112+0.010.030.23
18Q26013.213.912.413.3+0.19+1.4411.5250.423.470.06-2.83-0.130-2.969.97+2.1510.9+0.010.020.19
18Q15814.515.713.113.1-1.28-8.8518.454.90.958.470.15+1.05-0.01+0.02+1.0610.5+0.968.72-0.040.010.09
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
17Q46213.614.912.714.4+0.85+6.271639.40.645.870.09+0.87+0.13+0+110.2-0.357.76+0.010.040.58
17Q36613.914.912.213.6-0.27-1.9319.432.90.54.790.07-0.350-0.04-0.49.99+0.488.11-0.20.030.41
17Q26115.115.313.413.8-1.35-8.912.638.60.635.960.1+5.39-0.08+0.02+5.3310.1-1.117.63+0.210.243.09
17Q15713.516.613.115.2+1.63+1225.879.31.3913.10.23+0.68-0.01+0.02+0.698.92+3.338.73+0.010.020.27
16Q46414.214.21313.6-0.56-3.968.2518.80.292.730.04-3.58-0.19+0.1-3.678.9-0.745.4-0.140.010.24
16Q36214.715.614.114.1-0.56-3.8110.236.30.595.730.09-1.9-0.84-1.34-4.079.47-0.146.14-0.220.152.49
16Q26114.616.814.114.7+0.05+0.3218.592.61.5215.40.25+10.7-0.6-1.33+8.759.64-1.366.28+0.220.375.92
16Q15712.6161114.6+2.24+1840.21061.8615.90.28+8.22+1.6+2.54+12.47.15-1.047.64+0.020.151.94
15Q46511.313.210.812.4+1.17+10.421.656.60.877.230.11+0.19+0.06-0.2+0.065.77-0.198.7+0.10.131.49
15Q36311.713.18.2511.2-0.46-3.941.2641.027.580.12+0.64+0.04+0.17+0.854.82-9.338.89-0.010.030.35
15Q26115.415.71111.7-3.57-23.430.682.31.3512.20.2-0.67-0.05-0.49-1.25.01-5.9218.2+0.020.040.22
15Q15516.317.115.215.3-1.05-6.4611.81542.827.10.49-16.2-0.01-1.37-17.65.33+3.2824.1-0.20.020.09
14Q46618.118.714.316.3-1.92-10.624.11842.79320.48-17.8-1.34+0.15-199.22+1.3120.9+0.180.221.08
14Q36420.224.217.818.2-1.85-9.231.73094.8373.21.14+7.11+1.29-0.7+7.711.9+4.3319.6-0.310.040.22
14Q26216.320.414.520.1+3.57+21.635.92263.6444.30.71+17.4+0.04+1.35+18.810.5+0.3516.5+0.090.362.16
14Q15617.118.515.216.5-0.41-2.4119.81823.2434.40.61-5.52-1.38-0.21-7.116.92-3.2316.1-0.210.271.66
13Q46513.217.412.416.9+3.76+28.537.82834.3647.90.74+10.3+1.32+0.24+11.98.04+1.9319.4+0.390.482.46
13Q36412.313.611.413.2+1.13+9.418.4761.1910.50.16+0.07-6.65-0.59-7.185.98+0.8717.5+0.090.090.52
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
13Q26113.213.911.512-1.13-8.5917.954.20.897.610.12-2.25+0.66+0.53-1.065.93-0.4116.6-0.0300
13Q15612.91512.713.2+0.27+2.1117.51202.1418.50.33+2.81+1.18+0+3.997.85+0.0917+0.020.030.18
12Q46513.213.410.512.9-0.09-0.722.353.60.837.150.11+0.52+4.73+0+5.257.31-1.4616.9+0.010.010.07
12Q36412.913.911.813+0.16+1.2916.653.60.847.990.12+0.74-1.45+0.04-0.675.61+0.5818.4-0.0200.02
12Q26315.81611.712.8-3.03-19.127.160.70.9610.10.16+7.92-0.49-0.92+6.515.44-5.717.8-0.20.020.14
12Q15813.717.212.815.8+2.06+14.9322394.13450.78-3.13+1.99+0.67-0.473.85+1.9923.5-0.80.220.94
11Q4641517.111.613.8-1.39-9.14361021.5918.40.29+2.6-0.17-0.13+2.34.41-4.7821.6+0.261.024.75
11Q36519.420.113.615.2-4.1-21.333.51612.4832.50.5-1.83-0.33-0.73-2.883.83-5.8826.4+0.740.772.9
11Q2612223.118.719.3-2.6-11.920.42554.1866.51.09+1.07-3.63-1.81-4.374.23-0.5732.2-0.330.020.07
11Q1572425.61721.9-2.15-8.9536.12414.2261.91.09-1.81-5.52+1.9-5.434+3.8232.8-0.480.351.08
10Q46616.525.816.124+7.79+4859.53044.6181.61.24+2.45+2.67+0.75+5.874.35+4.9929+0.80.832.87
10Q33316.616.614.116.2+0.49+3.091647.11.438.960.27-5.65-0.19-0.3-6.153.87+1.4424+0.030.030.12