≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4966 譜瑞-KY (還原股價) / K線圖(季)

4966 譜瑞-KY

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
401.5385.5+16+4.15%5.45%390.5403382
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8263.26億1,477559股/筆394.61.3613.84-0.65
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)
1,7986.89億3,409528張/筆383.3-35 (-8.32%)

連續漲跌: 連4跌→漲  ( +16元 / +4.15%)

財報評分: 最新66分 / 平均73分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 譜瑞-KY股價殺逾8%！　美系外資開槍狠砍目標價46% (ETtoday新聞雲 10/29 12:14)

• 【譜瑞-KY法說會AI摘要】2026/10/28 (Anue鉅亨 10/28 18:28)

• 譜瑞-KY董事會決議2026年上半年度股利之除息基準日 (公告訊息 10/28 14:53)

• 譜瑞-KY董事會決議發放2026年上半年度股利 (公告訊息 10/28 14:50)

• 譜瑞-KY董事會通過2026年第三季合併財務報告 (公告訊息 10/28 14:48)

• 譜瑞-KY於西元2026年10月28日召開西元2026年第三季線上法人說明會 (公告訊息 10/14 14:10)

• 更正譜瑞-KY西元2026年第二季合併財報及iXBRL申報資訊會計科目誤植，此更正對合併財報損益並無影響。 (公告訊息 10/08 14:41)

• 譜瑞-KY受邀參加瑞銀證券舉辦之Taiwan Summit 2026 (公告訊息 09/11 13:51)

• 譜瑞-KY受邀參加宏遠證券舉辦之2026年趨勢產業論壇 (公告訊息 09/07 13:53)

• 譜瑞-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/05 14:14)

• 譜瑞-KY調整配息率，調整後現金股利每股配發新台幣 8.88177310元 (公告訊息 08/04 14:08)

• 譜瑞-KY2026年第二季合併財務報告董事會預計召開日期為2026年08月05日 (公告訊息 07/28 15:18)

• 譜瑞-KY於西元2026年8月5日召開西元2026年第二季線上法人說明會 (公告訊息 07/14 14:05)

• 【量大強漲股整理】今天是跌假的嗎？！散戶還在逃，【5351鈺創】狂飆+80%！破解台股5大選股密碼！ (Anue鉅亨 07/07 17:16)

• 《價值型投資 最新產業研究報告》譜瑞-KY（4966-TW）高速傳輸晶片升級，AI PC與伺服器應用接棒成長 (Anue鉅亨 07/07 11:45)

• 台股連跌機會難得？關鍵買點即將浮現！ (Anue鉅亨 06/25 10:59)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4966 譜瑞-KY 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62季｜股價已還原
季成交價: 401.5元 (-169.5元/ -29.7%)成交均張: 721張/日成交均額: 3.58億元/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28低
-
連2跌
(-218元/ -35.2%)
第18低
近6季新低
第43高
近6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
401.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年今年
01/02
~11/09
起算價4464855125585917246346409731716257145-564
漲跌價-44-83.5-110-156-189-322-233-239-571-1315+145+257--163
漲跌幅-9.88%-17.2%-21.6%-28%-32%-44.5%-36.7%-37.3%-58.7%-76.6%+56.5%+177%--28.9%
振幅14.9%21.5%31%34.9%37.3%74.1%84.6%83.7%89.8%92.2%670%1284%-95%
成交張數3,3245,0611萬1.58萬4.1萬19.5萬34萬58萬88萬139萬239萬405萬-31.4萬
成交金額13.2億21億45.4億76.9億221億1,358億2,214億3,929億6,689億1.22兆1.97兆2.44兆-2,052億
週轉率4.21%6.41%12.7%20%52%247%431%734%1114%1767%3032%5131%-397%

* 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
26Q425573580378402-170-29.735.3180.7289.63.58-1.03+0.6-0.03-0.4640.1-0.593.08+0.040.061.79
26Q363621661516571-48.4-7.8123.458.10.923475.52-2.61-1.68-0.17-4.4639.4-0.733.67-0.020.010.3
26Q261472915456619+159+34.699.61822.991,30521.4+4.9+2.35+0.3+7.5539.4-0.574.4+0.030.030.66
26Q155565632459460-104-18.530.755.31.013105.63-6.6+0.87-0.06-5.7932.2+0.524.98-0.0500
25Q462716775538564-152-21.233.155.40.893756.05-6.16+0.5-0.07-5.7336.1+1.14.47+0.020.051.21
25Q365570851535716+147+25.855.51131.7485813.2-1.29+2.1+0.13+0.9541.7+0.553.38+0.020.041.1
25Q261545589429569+29.6+5.4929.631.70.521722.82+1.09-0.39+0+0.742.8-0.82.82+0.010.020.6
25Q155725727534540-185-25.526.734.40.622374.31-3.84-1.38-0.06-5.2840.4+0.473.62-0.0400.08
24Q462728772614725+5.67+0.7921.948.40.783555.73-2.85+1.71+0.04-1.144.9+0.253.15+0.030.041.33
24Q363784829569719-64.7-8.2633.259.30.944667.39-0.91-1.53-0.1-2.5348.5-0.222.9-0.050.010.38
24Q261876888658784-89.8-10.326.31031.6983513.7-3.95-2.16+0.24-5.8650.7+0.973.12+0.060.062.08
24Q15611171252854873-244-21.835.776.41.3684215-1.45-1.76+0.12-3.154.3+0.872.14-0.0500.19
23Q46393111828981117+201+223187.51.3996015.2+2.9+0.38+0.04+3.3155.7-0.21.27+0.020.064.47
23Q36310081047712916-73.3-7.4133.968.21.0864110.2-4.38+0.81-0.06-3.6352.7+0.161.47-0.020.042.45
23Q2599391136816989+23+2.3833.171.11.273512.5-5.33+0.81-0.03-4.5657.7-0.261.31+0.020.053.89
23Q1546861072686966+271+38.955.470.41.369612.9-1.61+0.79+0.38-0.4563.9+0.431.57-0.220.031.85
22Q464533800519695+163+30.652.71101.7280012.5-4.76+1.18+0.08-3.4966.2+0.121.13+0.20.2522
22Q36510141072516533-482-47.554.761.20.945458.39+0.56-0.27+0.08+0.3771.4+0.181.02+0.040.055.22
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
22Q2611561157910141014-582-36.535.435.90.595168.46-0.46-1.08+0.02-1.5270.5-0.010.8400.011.08
22Q1561878192613801597-255-13.829.5270.485109.1+1.63+0.03-0.09+1.5770+0.180.85-0.120.011.42
21Q4641449196113311852+403+27.843.546.50.7390214.1-2.49+0.31-0.09-2.2768.3-0.080.67-0.040.1319.4
21Q3641208172511901449+246+20.444.444.10.6975711.8+0.36+1.61+0.03+271.8-0.060.75+0.130.1722.9
21Q261107713429641203+139+13.135.5410.675559.1+3.33+0.04+0.02+3.3871.2-0.450.81+0.040.044.81
21Q15595712419401064+107+11.231.545.30.8257110.4+1.43-1.34+0.02+0.1266-0.321.26-0.0300.24
20Q4639051095875957+51.7+5.7124.354.40.866019.54+0.43-2.71+0.03-2.2564.4+0.331.58+00.042.22
20Q3668441122844905+70.4+8.4433.376.41.1684712.8+2-1.9-0.26-0.1663.8-0.41.25-0.080.032.56
20Q260555910542835+286+52.26776.41.2765010.8-2.88+1.83+0.28-0.7762+0.31.65-0.020.116.55
20Q156522657445548+25.5+4.8840.570.61.264648.28+1.16+1.62-0.13+2.6665.2-0.241.35+0.070.139.86
19Q464464548457523+63.8+13.919.835.50.552083.26+2.84-0.81+0.1+2.1363.7+0.451.59+0.060.074.33
19Q363448497426459+19.8+4.5116.126.10.411412.23+2.25-0.37-0.19+1.6960.1+0.461.14-0.080.010.7
19Q261430462373439+9.15+2.1320.728.40.471462.39-0.21-1.22-0.06-1.4857.2-0.410.69-0.140.0812.2
19Q154363473359430+72.4+20.231.739.10.722023.74+4.05+0.57+0.35+4.9757.2-0.161.1-0.160.2220.1
18Q465390424303358-29.1-7.5331.346.20.711993.06-0.54-0.21+0-0.7552.2-0.71.25+0.190.3830.1
18Q364415428340387-27.8-6.7121.130.20.471422.21-2.93+1.52-0.23-1.6353-0.71.96+0.110.199.56
18Q260470472344415-55.1-11.727.247.60.792333.88+0.71-1.72+0.04-0.9656.6+0.82.66-0.090.083.05
18Q158477518390470-7.29-1.5326.945.30.782614.49-2.05-0.07-0.17-2.2954.7+0.171.86-0.190.179.07
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
17Q462394504360477+85+21.736.667.81.093665.91+5.91-1.74-0.37+3.857.4-0.671.7+0.210.3621.1
17Q366297423297392+94.9+31.942.4901.364106.21+4.63-0.21-0.44+3.9849.8-1.482.36-0.060.156.35
17Q261282324257297+17.1+6.124.160.60.992223.64+0.57+1.14+0.13+1.8343.5+0.893.84+0.060.195.03
17Q157254284243280+27.4+10.816.533.60.591111.95+1.29+1.77+0.41+3.4740.9-0.122.95-0.150.154.99
16Q464255294241253-1.19-0.4720.843.60.681462.28+0.44+0.71+0.1+1.2539.3-0.243.07+0.10.39.83
16Q362241280220254+14.2+5.942554.80.881692.72+3.04-3.81-0.04-0.8139.2-1.423.31-0.350.25.95
16Q261248285223240-9.77-3.9224.975.61.242444+4.08-0.18-0.12+3.7735.5-0.984.88+0.110.5210.6
16Q157172273147249+77+44.773.21162.043285.76-1.02+6.17+0.53+5.6929.7-0.665.86+0.180.46.86
15Q465190217164172-15.2-8.1228.584.91.312103.23+0.23+0.02-0.06+0.1830.9-0.476.59-0.220.223.35
15Q363276293131188-85.9-31.458.91161.842974.72+0.32-0.82-0.66-1.1630.8-0.287.06+0.20.446.2
15Q261223288220274+49.4+2230.394.11.543125.12+5.21+1.22+0.46+6.8930.8-3.27.32-0.030.243.22
15Q155224250210224001861.11.111853.37-0.82-0.5+0.17-1.1527.6+0.110.5-0.250.272.55
14Q466257282202224-32.7-12.731.297.31.473004.55-1.31-1.11-0.82-3.2327.4+1.5610.4+0.10.525.01
14Q364304312226257-46.9-15.428.412824587.15+1.45-0.87-1.11-0.5328.4-3.168.86-0.540.424.79
14Q262189328177304+115+60.979.81632.625278.49-6.3+0.04+1.3-4.9631+2.0912+0.461.018.38
14Q156177215157189+13.2+7.51331672.984077.27-10.2+1.32+0.25-8.6841.5+1.99.93-0.350.545.48
13Q465156181114176+20.3+13.143.41251.932503.84+0.96+1.6+0.71+3.2655.6+2.68.03+0.090.911.2
13Q364131172112155+28.7+22.647.553.50.841261.97+2.84-0.17-0.19+2.4853.6+0.315.44+0.570.814.8
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
13Q261153165111127-26.3-17.235.353.70.881462.4+0.14-0.81-0.7-1.3850.1+0.015.13+0.060.234.45
13Q156118157118153+36.2+3133.580.81.442123.78-0.14+1.13+0.82+1.8160.4-1.165.12+0.010.173.34
12Q465196196103117-76.6-39.64881.91.262003.08-4.24-4.33-0.49-9.0660.7+4.16.28+0.010.162.58
12Q364210223151193-15.6-7.4734.5560.871953.05-4.73+3.13+0.36-1.2369.2+2.192.19+0.150.156.77
12Q263177227167209+30.3+16.933.720.30.3278.71.25-3.53+2.19+0.42-0.9369.1
12Q158206255171179-27.1-13.240.95.340.0921.50.37-1.16+0.04+0.05-1.0776.2
11Q464184212127206+17.4+9.2244.74.760.0714.90.23+0.16+0.03+0.02+0.2178.4
11Q31475.318875.3188+120+1751659.990.7122.91.64+0.2500+0.2578.1