≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5213 亞昕 (還原股價) / K線圖(季)

5213 亞昕

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.320.45-0.15-0.73%4.65%21.121.2520.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6011,242萬3321.81張/筆20.661.0146.14-0.95
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)
128261.3萬182704張/筆20.39+0.15 (+0.74%)

連續漲跌: 首日下跌  ( -0.15元 / -0.73%)

財報評分: 最新40分 / 平均43分

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 亞昕2026年8月份自結負債比率、流動比率、速動比率。 (公告訊息 09/15 17:04)

• 亞昕董事會授權發行有擔保普通公司債 (公告訊息 09/15 17:03)

• 「無法再讓利！」　亞昕姚連地：建商利潤每年剩2% (ETtoday新聞雲 09/14 14:35)

• 國中學歷木工學徒　變身78億「林口王」 (ETtoday新聞雲 08/18 08:22)

• 亞昕2026年7月份自結負債比率、流動比率、速動比率。 (公告訊息 08/10 17:01)

• 市場仍陷混沌 雙北房市預售推案規模兩極 中小型個案拚現金流 (Anue鉅亨 08/04 18:12)

• 代子公司昕境廣場股份有限公司公告向關係人租賃使用權資產 (公告訊息 08/04 17:06)

• 亞昕董事會決議出租使用權資產予關係人。 (公告訊息 08/04 17:06)

• 董事會通過2026年第二季合併財務報表 (公告訊息 08/04 17:04)

• 亞昕由余世浩接任總經理 姚政岳專任董事長 (Anue鉅亨 07/28 17:56)

• 代子公司全虹建設股份有限公司公告董事會決議變更與亞昕股份轉換案之股份轉換基準日 (公告訊息 07/28 17:14)

• 董事會決議通過變更亞昕與全虹建設股份有限公司股份轉換案之股份轉換基準日 (公告訊息 07/28 17:13)

• 亞昕董事會通過解除亞昕經理人競業禁止限制事宜 (公告訊息 07/28 17:12)

• 亞昕總經理異動 (公告訊息 07/28 17:11)

• 2026年度第二季合併財務報告預計提報董事會日期公告 (公告訊息 07/27 17:03)

• 更正2026年6月為他人背書保證申報事項公告 (公告訊息 07/20 16:07)

• 亞昕簽訂新北市樹林區大同段土地不動產買賣契約公告 (補充2025/10/27公告) (公告訊息 07/17 17:09)

• 大里30年「故鄉KTV」8月底熄燈　上櫃建商插旗曝改建計畫 (ETtoday新聞雲 07/17 10:30)

• 青安3.0總價一刀切　專家曝3大變局：一區感受最鮮明 (ETtoday新聞雲 07/16 14:58)

• 【廣編】晶片轉磚塊　具品牌力、區域建設與產品規格的「指標個案」成置產焦點 (ETtoday新聞雲 07/14 17:59)

• 亞昕2026年6月份自結負債比率、流動比率、速動比率。 (公告訊息 07/09 17:02)

• 亞昕新增背書保證金額達新臺幣三千萬元以上且達最近期財務報表淨值百分之五以上 (公告訊息 06/30 17:33)

• 亞昕董事會決議發行2026年度第二次有擔保普通公司債 (公告訊息 06/30 17:33)

• 亞昕簽訂新北市泰山區新貴段土地合建分屋契約 (公告訊息 06/30 17:28)

• 亞昕董事會決議購入台中市營建用地 (公告訊息 06/30 17:28)

• 董事會決議投資Andra Capital Fund LP私募基金 (公告訊息 06/30 17:28)

• 水湳92億大案下半年進場　董座曝價格趨勢：只會調更高！ (ETtoday新聞雲 06/29 18:19)

• 亞昕獨立董事辭任功能性委員會職務 (公告訊息 06/24 15:49)

• 亞昕獨立董事辭任 (公告訊息 06/24 15:32)

• 亞昕法人董事改派代表人 (公告訊息 06/23 15:02)

• 亞昕購入新北市中和區圓通段土地公告(補充2026/05/05) (公告訊息 06/18 17:09)

• 亞昕2026年5月份自結負債比率、流動比率、速動比率。 (公告訊息 06/09 17:41)

• 代子公司全虹建設股份有限公司「一緻」全案工程發包(補111/12/26) (公告訊息 06/09 17:41)

• 代子公司全虹建設股份有限公司出售新北市容移土地公告(補111/03/02) (公告訊息 06/09 17:40)

• 委任第六屆薪酬委員會委員 (公告訊息 06/09 17:32)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5213 亞昕 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94季｜股價已還原
季成交價: 20.3元 (-2.05元/ -9.17%)成交均張: 247張/日成交均額: 530萬元/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12高
-
連2跌
(-3.61元/ -15.1%)
第32低
近14季新低
第60高
近14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
20.3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
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價20.420.720.921.12324.423.430.219.2136.758.95-21.5
漲跌價-0.1-0.4-0.6-0.8-2.65-4.1-3.1-9.89+1.12+7.26+13.5+11.3--1.19
漲跌幅-0.49%-1.93%-2.87%-3.79%-11.5%-16.8%-13.3%-32.8%+5.82%+55.6%+201%+127%--5.55%
振幅5.15%5.07%5.98%6.87%12.2%18.3%23.9%36.4%126%237%547%413%-23.9%
成交張數9371,2732,5544,4941.69萬6.54萬13萬31.9萬65.6萬77.1萬145萬229萬300萬10.6萬
成交金額1,926萬2,612萬5,294萬9,406萬3.65億16.2億32.5億92.5億231億259億390億586億829億26.8億
週轉率0.12%0.17%0.34%0.59%2.21%8.58%17.1%41.9%86.1%101%190%300%394%14%

* 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
26Q35722.522.920.220.3-2.05-9.1712.114.10.253.020.05+2.790+0.01+2.81.55-0.72.8-0.100
26Q26124.124.52222.4-1.56-6.5310.647.60.7812.20.2-2.150-0.05-2.21.15-0.353.5+0.10.12.83
26Q15521.425.320.623.9+2.42+11.322.144.80.8211.60.21+0.750+0.05+0.81.74+0.893.85-0.0200
25Q46222.822.919.721.5-1.34-5.8813.720.70.334.980.08+0.610-0.02+0.61.21-0.392.96+0.020.020.64
25Q36525.325.621.722.8-2.44-9.6615.640.10.6210.70.16-0.750-0.44-1.190.84-0.063.35+000.12
25Q26129.13022.625.3-3.51-12.225.741.60.6813.50.22+0.430-0.59-0.170.71-0.193.42000
25Q15526.430.324.928.8+2.34+8.8520.5470.8515.80.29+2.10-0.01+2.081.45-0.723.6-0.100
24Q462282823.826.4-1.47-5.2715.145.20.7314.40.23-0.390-0.72-1.111.47-2.254.33-0.190.12.19
24Q36331.543.327.527.9-3.58-11.4501502.3865.71.04-5.760+0.04-5.721.5+2.786.58+0.280.294.35
24Q2613041.528.531.5+1.52+5.0643.61091.7847.30.78-8.940-0.18-9.131.03+2.123.8000.03
24Q1562731.124.930+2.94+10.922.947.40.8517.50.31+2.760-0.22+2.542.78-1.381.68-0.0200.18
23Q46319.927.619.627+7.23+36.540.244.90.7113.80.22+3.80+0+3.82.2+1.053.06+0.020.030.88
23Q36318.120.11719.8+1.69+9.331727.40.436.960.11+1.680-0.37+1.311.48-1.722.01-0.020.010.45
23Q2591919.817.518.1-0.74-3.912.317.20.294.630.08-0.100-0.11.17+0.323.74+0.020.020.64
23Q15415.419.215.118.9+3.33+21.426.411.40.212.770.0500001.13+2.333.42000
22Q46415.216.314.515.5+0.35+2.3111.88.960.141.970.03+0.250-0.01+0.241.17+0.671.09000
22Q365141613.715.2+1.17+8.3816.87.570.121.690.03+0.110-0.26-0.151.13-0.060.42000
22Q2611515.113.814-1.14-7.519.1612.90.213.040.05-0.270-0.04-0.311.14-1.060.48000
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
22Q15614.115.613.715.1+0.96+6.7413.315.30.273.580.06+0.810+0.01+0.821.38+0.431.54-0.0100
21Q46412.914.612.414.2+1.23+9.5217.416.50.263.670.06-0.20+0.01-0.191.19-0.071.11+0.010.011.17
21Q36412.713.51213+0.31+2.451234.70.547.670.12-3.250-0.11-3.361.18-0.451.18+000.08
21Q26113.714.711.412.6-0.99-7.2324.276.91.2618.20.3-0.950-0.06-1.012.06-0.141.63-0.1900
21Q1559.413.79.0913.6+4.22+44.949.170.51.2814.60.27+3.090+0.17+3.262.38+0.141.78+0.190.1910.9
20Q4638.510.38.399.4+0.99+11.722.727.30.434.50.07-0.4400-0.441.44+0.011.63000
20Q3668.398.788.118.42+0.06+0.678.0813.40.220.0300001.53-0.181.62000
20Q2607.548.767.548.36+0.65+8.3915.712.90.221.910.03-0.1400-0.141.56+0.181.8-0.0400.28
20Q15610.610.76.987.71-2.9-27.33529.60.534.710.08-0.530-0.02-0.551.64-1.71.61+0.010.042.54
19Q4649.66119.3510.6+0.96+9.9116.927.70.434.930.08-2.1500-2.151.77+1.023.31+0.030.030.97
19Q3639.6310.49.219.66+0.08+0.8812.122.80.363.970.06-2.130+0-2.132.44-0.352.28-0.0700.22
19Q26110.210.28.999.57-0.56-5.491233.80.556.420.11-2.3300-2.343.08-0.542.64+0.080.082.88
19Q1547.9110.37.6310.1+2.27+28.933.829.30.545.480.1-0.810-0.01-0.823.62+0.253.17-0.0100
18Q4659.359.457.437.86-1.52-16.221.618.80.293.040.05-3.370-0.09-3.463.84-0.232.93-0.140.010.34
18Q35712.112.18.919.37-2.48-2126.746.30.819.360.16+1.70-0.25+1.454.8-1.273.16-0.150.154.75
18Q2608.912.58.5311.9+3.05+34.745.31412.3530.20.5+12.70-0.3+12.44.81+1.014.86+0.30.36.15
18Q1588.839.847.828.8-0.03-0.2922.923.40.44.210.07+0.60-0.55+0.041.12-0.713.85-1.1800
17Q4548.058.857.978.83+0.78+9.711113.40.252.240.04+0.340-0.01+0.331+2.14.57+1.181.1825.8
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
17Q3667.018.656.968.05+1.01+14.424.127.20.414.030.06+0.070-0.09-0.020.84+0.22.81+000.18
17Q2617.167.316.967.03-0.1-1.424.989.190.151.280.02+0.4400+0.440.83-5.252.62000
17Q1576.687.496.487.14+0.56+8.4915.411.20.21.540.03-0.030-0.41-0.440.72-2.47.86-0.1300.01
16Q4646.756.916.326.58-0.18-2.638.656.70.10.870.01-0.210-0.08-0.290.71-0.1410.3-0.070.131.3
16Q3626.567.426.536.75+0.2+313.413.60.221.90.03-0.490-0.11-0.610.8-3.8810.4+0.160.21.92
16Q2617.177.176.396.56-0.59-8.210.84.650.080.680.01+0.1800+0.170.9+0.2614.2-0.010.020.14
16Q1577.037.386.537.14+0.12+1.67129.580.171.420.02-0.110+0.15+0.041.13+1.0313.9-0.160.030.22
15Q4657.877.876.727.03-0.82-10.414.620.30.313.110.05+0.230-0.17+0.061.23+112.8+0.170.191.47
15Q3637.638.156.467.85+0.22+2.8222.128.40.454.650.07+0.320-0.04+0.281.06+2.9511.800.020.14
15Q2617.768.517.57.63-0.13-1.691322.60.374.110.07+1.910-0.07+1.840.73-0.48.97+0.020.020.25
15Q1558.258.337.287.76-0.48-5.8512.821.20.393.830.07-0.700-0.70.62+2.969.37000
14Q4667.548.667.088.25+0.61+8.0520.729.80.455.420.08-0.8300-0.830.49-3.476.41-0.0100.03
14Q3648.148.387.57.63-0.49-6.0310.827.30.435.190.08-0.200-0.20.61+0.249.88-0.020.010.11
14Q2629.329.3888.12-1.2-12.914.826.40.435.680.09+0.64-0.16-0.48-0.010.65+0.119.65+0.020.030.3
14Q1569.69.788.929.32-0.28-2.93931.80.577.410.13-0.93-0.01+0.25-0.690.66+0.799.54-0.2800.04
13Q4659.110.28.989.6+0.46+5.0513.650.60.7812.20.19+1.16-0.01-0.13+1.030.9-1.788.95+0.220.283.15
13Q3648.989.928.919.14+0.12+1.3711.349.20.7712.20.19+0.04+0-0.03+0.020.47-0.5610.7+0.050.070.62
13Q2618.9810.78.859.02+0.05+0.6120.91502.4640.90.67-0.08+0.06-0.5-0.510.56+0.6711.3-0.580.010.11
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
13Q1568.2710.18.028.96+0.95+11.826.51292.3330.59+0.3+0+0.56+0.860.73-4.8310.6+0.030.595.6
12Q4659.119.257.098.02-1.16-12.723.648.90.7510.80.17+0.65+0.02+0.32+0.990.67+1.6615.5-2.080.563.65
12Q3648.439.987.129.18+0.82+9.7834.172.61.1317.90.28+0.380+0.92+1.30.27+4.2813.8+2.442.6419.2
12Q2639.129.28.058.36-0.67-7.4412.719.20.34.540.07-0.130-0.1-0.230.03+0.978.98-0.170.22.28
12Q1588.1610.27.119.03+0.91+11.237.651.50.8912.50.22+0.180+0.09+0.270.08+0.658.01-0.080.374.67
11Q4648.839.316.68.12-0.82-9.1530.326.20.415.850.09-0.07+0.18-0.06+0.050.03-0.847.36-0.060.466.22
11Q36510.211.78.438.94-1.27-12.431.666.31.02260.4-0.240-0.34-0.580.02+1.288.21+0.180.526.35
11Q2618.810.48.810.2+1.51+17.318.942.70.716.70.27+0.13-0.67-0.53-1.070.16+0.266.93+0.340.344.94
11Q1579.811.28.228.71-1.09-11.130.853.50.9421.30.37-0.4+0.67-0.14+0.140.07+0.66.67-0.4300
10Q4668.2310.17.789.79+1.65+20.328.765.30.9923.20.35+0.420+0.2+0.620.32-0.596.13+0.20.457.27
10Q3656.689.096.568.14+1.47+22.138.1901.3830.80.47+0.050+0.03+0.080.11+0.286.74+0.160.243.59
10Q2637.257.986.556.67-0.64-8.7819.660.10.9522.10.35+0.080+0.02+0.110.07+1.036.46-0.140.081.32
10Q1576.127.865.657.31+1.22+20.136.476.61.34270.47-0.1400-0.140+0.875.43-0.120.234.2
09Q4665.498.15.456.08+0.65+1248.771.71.0925.10.38+0.0300+0.030.13+0.754.59-0.010.357.58
09Q3653.717.443.715.43+1.61+42.197.783.11.2826.20.4+0.0700+0.070.1+1.943.84+0.240.369.27
09Q2631.314.081.313.82+2.46+180203230.363.640.06+000+00+0.431.88+0.110.115.89
09Q1571.261.581.081.37+0.08+6.5839.42.150.040.1600+0.211.45000
08Q4651.541.6811.28-0.36-21.7422.790.040.200+0.221.24000
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
08Q3644.044.131.431.64-2.4-59.566.83.380.050.530.010-0.671.02-0.0400
08Q2633.535.383.374.04+0.5+14.256.913.30.213.470.060-0.131.69+0.030.042.14
08Q1573.33.932.893.53+0.39+12.633.19.260.161.80.030-0.431.82+000.27
07Q4654.926.142.743.14-1.53-32.872.622.80.356.170.090+0.252.25+000.18
07Q3634.575.783.544.67+0.15+3.3749.419.40.315.140.080-0.070-0.070+1.681.99000
07Q2624.935.434.434.52-0.41-8.3620.23.920.061.040.020-0.060-0.060+0.310.31000
07Q1574.667.174.314.93+0.25+5.3661.112.20.213.870.070+0.130+0.130
06Q4633.025.452.734.68+1.44+44.2844.120.071.010.020
06Q3530.73.250.73.25+2.55+3633631.490.030.0700
06Q2620.860.860.640.7-0.13-15.926.98.770.140.370.010000000000
06Q1580.671.140.670.83+0.11+15.163.64.560.080.2400-0.010000
05Q4640.650.90.620.72+0.08+12.243.910.60.170.450.010-0.110.01000
05Q3630.750.860.560.65-0.11-14.140.630.050.1300-0.130.12000
05Q2630.720.810.540.75+0.03+4.7538.37.750.120.300-0.990.25000
05Q1570.750.90.660.72-0.05-6.130.86.120.110.2700-0.341.24000
04Q4651.061.150.660.76-0.31-29454.060.060.20+00-0.94-0.940+0.511.58000
04Q3631.931.931.081.08-1-48.141.18.90.140.80.010-0.79-0.26-1.050-3.011.08-0.1400
04Q2642.672.922.072.07-0.61-22.731.8350.555.230.080-0.04-0.03-0.07+1.244.09+0.140.143.33
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
04Q1582.693.142.392.68-0.01-0.332815.70.272.490.04+1.972.86+000
03Q4652.512.922.32.69+0.1+3.8124.26.170.090.90.01+0.890.89000
03Q3652.683.262.292.59-0.17-6.0735.113.50.212.360.04
03Q24612.812.82.242.76-10-78.482.4130.282.290.05