≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4536 拓凱 (還原股價) / K線圖(季)

4536 拓凱

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
166165+1+0.61%1.82%164.5166163
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2774,574萬674411股/筆1651.612.54-0.44
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)
1302,135萬132986張/筆163.9+1 (+0.61%)

連續漲跌: 連4漲  ( +5.5元 / +3.43%)

財報評分: 最新64分 / 平均57分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 代重要子公司NEW SCORE HOLDING LIMITED公告董事會決議盈餘分派 (公告訊息 09/16 14:39)

• 代重要子公司MUSONIC CORPORATION公告董事會決議盈餘分派 (公告訊息 09/16 14:39)

• 代重要子公司 NEW SCORE INVESTMENT LIMITED公告董事會決議盈餘分派 (公告訊息 09/16 14:39)

• 拓凱重要營運主管異動 (公告訊息 08/25 14:44)

• 拓凱董事會決議2026年上半年度不分派股利 (公告訊息 08/10 18:11)

• 拓凱董事會通過2026年第二季度合併財務報告 (公告訊息 08/10 18:10)

• 代重要子公司-新凱公司公告董事會決議盈餘分派 (公告訊息 07/31 15:49)

• 拓凱2026年第二季財務報告董事會預計召開日期為 2026年08月10日 (公告訊息 07/31 15:48)

• 代重要子公司 XPT Investment Co., Limited 公告股東臨時會重要決議事項 (公告訊息 07/10 14:12)

• 代重要子公司拓凱(越南)責任有限公司公告增資案 (公告訊息 07/09 19:56)

• 代重要子公司 XPT Investment Co., Limited 公告董事會決議召開2026年度股東臨時會 (公告訊息 07/09 19:56)

• 代重要子公司 XPT Investment Co., Limited 公告董事會決議盈餘分派 (公告訊息 07/09 19:55)

• 拓凱董事會通過對子公司增資 (公告訊息 07/09 19:55)

• 代重要子公司NSH公司與XPT香港公司公告：轉投資子公司間股份轉換案 (公告訊息 07/09 19:55)

• 集團內投資架構重組 (公告訊息 07/09 19:55)

• 代重要子公司-新鴻洲公司公告董事會決議盈餘分派 (公告訊息 07/08 15:56)

• 更正：代重要子公司拓凱(越南)責任有限公司公告董事會決議重大投資規劃案 (公告訊息 07/06 21:25)

• 代重要子公司拓凱(越南)責任有限公司公告董事會決議重大投資規劃案 (公告訊息 07/06 18:21)

• 代重要子公司XPT Investment Co., Limited公告集團內投資架構重組 (公告訊息 06/26 15:54)

• 澄清新聞媒體報導 (公告訊息 06/10 11:26)

• 拓凱2026年度股東常會重要決議事項 (公告訊息 06/09 15:20)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4536 拓凱 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52季｜股價已還原
季成交價: 166元 (+6.81元/ +4.28%)成交均張: 279張/日成交均額: 4,685萬元/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8高
-
連2漲
(+24元/ +16.9%)
第23高
近2季新高
第24高
近2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
166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20年今年
01/02
~09/18
起算價16216216417015514518019814810666.8--154
漲跌價+3.5+4+1.5-3.5+10.6+21.1-14.2-32.3+17.9+60.3+99.2--+12.1
漲跌幅+2.15%+2.47%+0.91%-2.06%+6.84%+14.6%-7.86%-16.3%+12.1%+57.1%+149%--+7.83%
振幅2.46%3.7%3.65%7.37%11%22.3%26.2%39.8%53.3%113%234%--21%
成交張數4716571,3373,4241.72萬3.31萬6.69萬14.4萬22.5萬51.2萬86.7萬--4.87萬
成交金額7,738萬1.08億2.19億5.68億28.9億53.6億111億261億419億965億1,468億--79億
週轉率0.52%0.72%1.47%3.77%19%36.5%73.6%158%248%564%955%--53.6%

* 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
26Q357160172159166+6.81+4.288.3615.90.2826.70.47+2.14+0.01-0.08+2.0614.8-0.210.55000
26Q261144160142159+17.2+12.113.115.60.2624.60.4+1.49-0.51+0.08+1.0612.5+0.190.76000
26Q155154164140142-11.9-7.7415.517.10.3127.70.5-2.67-0.28-0.18-3.1412.8+0.040.57000
25Q462184187148154-30-16.321.2160.2627.90.45-4.22+0.26+0.02-3.9315.1+0.070.53000
25Q365169186164184+15.7+9.3312.923.30.3643.40.67+0.22-0.33+0.13+0.0319-0.110.46-0.0200
25Q261177185131168-8.08-4.5830.519.90.3336.40.6-1.91-0.17-0.08-2.1518.5-0.030.57+0.020.023.32
25Q155188202171176-7.18-3.9116.6160.2933.20.6+0.15-0.12-0.24-0.2120.7-0.070.6000
24Q462195210170184-11.7-5.9820.717.30.2836.20.58-0.51+0.14+0.04-0.3220.6-0.230.68+000.15
24Q363173209149195+23.1+13.434.723.50.3749.30.78+2.94+1.18-0.04+4.0721+0.080.91000
24Q261167184157172+6.87+4.1616.6180.336.10.59+3.1+0.08+0.31+3.4817.8-0.290.82+000.12
24Q156154175150165+11.6+7.5416.2210.3839.70.71+1.27-0.39+0.07+0.9515.2-0.031.12-0.0100
23Q463144166138154+10.7+7.5119.520.20.3235.80.57+0.97+0.89+0.09+1.9514.2-0.211.15+0.010.010.87
23Q363156159135143-12.9-8.2615.619.90.3234.50.55-0.88-0.11-0.09-1.0814-0.491.36000.22
23Q259169180151156-13.3-7.8817.245.80.7892.91.57-2.62-2.46-0.29-5.3713.8-0.31.85+00.010.43
23Q154148203137169+21.4+14.544.51031.912164-5.94-0.5+0.53-5.9116.8+1.062.15-0.0100.14
22Q464125169122148+21.4+16.937.161.50.961131.77+1.72+0.9-0.02+2.622.6+0.281.09+0.010.011.01
22Q36598.314997.2126+26.8+2751.641.30.6469.21.06+4.61+1.8+0.1+6.520.5+0.360.8+000.25
22Q26110310690.299.5-3.48-3.38154.090.075.180.08+0.04-0.71+0.07-0.615.3-0.020.45000
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
22Q15611511898.3103-13.2-11.316.72.680.053.660.07+0.1-0.06-0.09-0.0615.4-0.150.47+000.21
21Q46410511995.6116+7.74+7.1421.47.360.12100.16+0.27-0.39+0.12015.5-0.050.62000
21Q36411911993.7108-9.06-7.7121.210.90.1715.10.24-0.56-1.13-0.02-1.715.4+0.110.67000.15
21Q261134138108117-15.7-11.822.516.20.2726.90.44+2.03+0.03-0.15+1.9215.8-0.030.56+000.18
21Q155117136103133+16.5+14.128.516.40.326.90.49-0.51+0.62+0.11+0.2213.3-0.160.59000
20Q463108130108117+9.73+9.092119.40.3130.90.49+0.67-0.58-0.17-0.0813.7-0.220.75-0.0300.4
20Q366105147100107+4.33+4.2245721.091191.8+2.74+0.65-0.38+3.0213.5-0.040.98+0.010.033.28
20Q26065.710564.4103+37+56.461.660171.51.19-2.11+0.88+0.47-0.7710.2+0.651.01+0.020.022.47
20Q15610210460.865.6-34.9-34.743.110.90.1913.20.24-1.52+0.2-0.09-1.4112.1-0.340.36000
19Q46410010387.2100+0.72+0.7215.5120.19160.25-1.22-0.07+0.02-1.2713.6-0.20.7000.28
19Q36312113397.699.8-19.6-16.529.430.20.48500.79+1.11-0.46-0.18+0.4815.2+0.240.9-0.020.010.67
19Q26111212293.6119+7.68+6.8825.325.40.4239.10.64+0.42+0.33+0.23+0.9813.8+0.040.66+0.020.033.96
19Q15476.511372.6112+37.7+50.955.248.50.963.81.18+6.58+0.32+0+6.913.3-0.560.62-0.040.011.79
18Q4656475.160.374+10.5+16.523.314.60.23140.22-0.86+0.62-0.01-0.266.14+0.721.17+0.050.054.1
18Q36456.667.75563.5+6.98+12.322.57.390.126.560.1-0.67+0.1+0.01-0.557.02+0.190.46000
18Q26058.560.753.756.6-1.82-3.1211.92.210.041.830.03-0.79+0.070-0.727.78+0.140.27000
18Q15859.863.45758.4-2.16-3.5610.61.660.031.470.03-0.150+0-0.158.69-0.050.13000
17Q46263.267.457.660.5-2.49-3.9615.52.260.042.090.03-0.7500-0.758.87-0.050.18000
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
17Q36667.768.862.763-4.68-6.918.962.340.042.290.03-0.380-0.02-0.399.72-0.050.23000
17Q2616872.565.567.7+0.32+0.4710.41.560.031.680.03+0.04-0.02-0.1-0.081000.28000
17Q15764.975.763.367.4+3.5+5.4719.42.280.042.520.04+0.09-0.06-0.04-0.018.39+0.150.28000
16Q46466.867.158.663.9-2.86-4.2912.71.290.021.290.02+0.03-0.1+0.01-0.068.27-0.10.13000
16Q36263.670.662.466.8+3.76+5.96132.860.0530.05-0.31-0.02+0.14-0.198.21+0.030.23000
16Q26166.671.562.163-4.85-7.1413.82.020.032.20.04-0.52+0.02-0.02-0.518.5-0.030.19000
16Q15770.380.661.867.9-2.12-3.0326.83.160.063.70.06-0.13+0.09+0.01-0.029.08-0.140.22000
15Q46578.279.768.270-7.57-9.7714.81.820.032.250.03+0.12-0.14+0.01-0.029.24-0.040.36000
15Q36374.78367.177.6+4.33+5.9121.72.530.043.160.05+0.02-0.03-0.1-0.19.13+0.180.41000
15Q26171.882.868.373.2+1.46+2.0320.33.570.064.630.08+0.23-0.04-0.04+0.149.12-0.210.23000.43
15Q15569.478.265.971.8+2.63+3.817.74.770.095.860.11-1.08-0.20-1.298.79-0.040.44-0.0100.23
14Q46685.887.557.869.1-16.6-19.434.67.390.118.590.13+0.13-0.65-0.48-19.97+0.160.49+0.010.011.84
14Q36494.799.583.785.8-8.4-8.9216.87.580.1212.10.19+1.64-0.53-0.26+0.849.83-0.060.33+000.61
14Q26292.29983.494.2+1.41+1.5216.811.20.1818.30.3+2.03+0.23+0.32+2.588.02+0.390.39000
14Q156939982.392.7-1.13-1.217.816.70.327.20.49+1.53+0.41-0.36+1.585.6
13Q45993.310583.193.9+19.2+25.829.240.70.6967.61.15+1.52+1.04+0.42+2.993.92