≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5234 達興材料 (還原股價) / K線圖(季)

5234 達興材料

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
263247+16+6.48%8.5%250.5271.5250.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2546,665萬456557股/筆262.68.1531.381.07
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)
4591.11億982467張/筆241.5-12 (-4.63%)

連續漲跌: 連2跌→漲  ( +16元 / +6.48%)

財報評分: 最新64分 / 平均58分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 達興材料受邀參加由臺灣證券交易所、臺灣指數公司與寬量國際舉辦之線上法說會「璞玉藏金、優息引路：發掘台灣中堅企業的百業冠軍」 (公告訊息 11/03 15:26)

• 大廠進駐橋科沒用？　周邊房市交易量雪崩年減92％ (ETtoday新聞雲 09/26 14:00)

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• 達興材料董事會通過建廠投資計畫 (公告訊息 08/12 16:55)

• 達興材料2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/12 16:53)

• 達興材料2026年第2季合併財務報告董事會召開日期 (公告訊息 08/04 14:28)

• 達興材料受邀參加國泰綜合證券舉辦之線上法人說明會 (公告訊息 07/30 14:55)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5234 達興材料 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58季｜股價已還原
季成交價: 263元 (-45.5元/ -14.7%)成交均張: 510張/日成交均額: 1.54億元/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7高
-
連2跌
(-128元/ -32.7%)
第28高
近2季新高
第14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
263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20年今年
01/02
~11/09
起算價2652712923343334143612368693.919.3--341
漲跌價-2-8-28.5-71-70-152-98.4+27.4+177+169+244---78.2
漲跌幅-0.75%-2.95%-9.78%-21.3%-21%-36.6%-27.2%+11.6%+206%+180%+1265%---22.9%
振幅14.3%14%21.3%29%34.1%54.9%73.6%161%480%478%2489%--77.9%
成交張數9701,6423,3987,0212.19萬5.46萬19.5萬63.5萬121萬154萬214萬--16.8萬
成交金額2.45億4.21億9.03億20億66.2億195億725億1,883億2,856億3,244億3,748億--636億
週轉率0.94%1.6%3.31%6.84%21.3%53.2%189%618%1181%1502%2084%--164%

* 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
26Q425311342234263-45.5-14.735.312.70.5138.51.54-1.73-0.01-0.49-2.236.48+0.041.52+0.010.1912.2
26Q363392430278308-82-2138.819.40.31641.02-2.07-0.21-0.56-2.837.9-0.051.48+0.140.1812
26Q261341500340390+60.5+18.348.350.90.832113.46-0.71-1.17+0.14-1.749.8-0.961.53+0.010.042.28
26Q155346449317330-11.2-3.338.985.11.553235.87+2.13+0.03+0.02+2.179.72+0.432.53-0.140.020.87
25Q462393400302341-44.7-11.625.556.30.912013.24+3.44-4.29+0.2-0.657.58-0.022.1-0.140.167.49
25Q365264439234386+122+46.577.61472.274867.48-4.39+2.2+0.26-1.935.73-0.712.12-0.280.313.9
25Q261159289121264+106+67.41071021.672253.69+3.55+2.45+0.17+6.188.62-1.322.82+0.520.5720.3
25Q155182220152157-25-13.737.41031.872093.81-3.81+0.02-0.2-3.985.68-1.24.14-0.150.051.23
24Q462235253177182-48.5-2133.31302.092944.74+1.57-1.98-0.36-0.769.61-2.915.35-0.420.23.7
24Q363139256105231+93.2+67.71101772.813325.27+7.22+1.07-0.41+7.899.41-1.268.26+0.620.627.52
24Q261142174125138-4.2-2.9634.51422.322243.67-3.96+1.12+0.89-1.952.9+0.549.52-0.300
24Q15692.616089142+49.2+53.177.11703.042314.12-6.49+0.84+0.38-5.276.43+6.378.98+0.30.33.39
23Q46310210482.692.6-7.18-7.22239.20.6238.60.61-1.28-0.15-0.04-1.4710.3+0.062.61-0.0100
23Q36310114592.899.8-0.42-0.4251.789.51.421161.84+2.06-0.78+0.05+1.3311.6+1.052.55+0.010.010.51
23Q25975.310375.3100+24.6+32.53641.20.740.60.69+1.44+1.14+0.2+2.788.81+0.551.5-0.0200
23Q1545978.958.675.7+16.7+28.334.510.10.1980.15-0.47+0.12-0.04-0.47.42+0.370.9500.021.69
22Q46456.569.850.659+1.27+2.233.29.790.156.390.1-1.72+0.080-1.647.83+0.140.58-0.010.023.3
22Q36572.373.75657.7-14.1-19.624.616.90.2611.90.18-0.58-0.91-0.12-1.629.46-0.510.44+0.030.035.96
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
22Q2619698.571.471.8-25.5-26.227.911.60.1911.40.19-0.72-0.4+0.08-1.0410-1.090.94-0.0100
22Q1561321389397.3-33.6-25.634.762.31.1184.81.51+1.82+0.73-0.04+2.5110.8-3.182.03-0.060.010.54
21Q46475.613172.6131+55.2+737775.81.1897.21.52+0.62+0.57+0.09+1.289.11+3.945.21+0.070.071.4
21Q36470.383.769.975.6+5.36+7.6419.613.60.2112.50.2+1.140+0.02+1.168.19+0.041.27+000.08
21Q26176.479.765.970.2-5.55-7.3218.210.80.189.610.16-1.25-0.08+0.16-1.167.12-0.461.23000
21Q15568.87765.875.8+6.99+10.216.2120.2210.60.19-0.42+0.07-0.03-0.388.41-0.111.7000
20Q4636472.363.568.8+4.58+7.1313.86.40.15.320.08+0.01-0.14-0.02-0.158.81-0.031.81000
20Q36668.473.163.864.2-4.03-5.9113.713.30.211.60.18-0.52-0.17-0.06-0.758.79-0.041.84000
20Q26053.169.85368.2+15.3+28.831.714.30.2411.90.2+0.64+0.14-0.03+0.759.4-0.141.89-0.0100
20Q15668.97046.453-15.9-23.134.315.70.2812.30.22-0.15-0.09-0.26-0.58.77-1.482.03-0.010.010.34
19Q46466.372.260.868.9+2.58+3.917.224.80.3921.60.34+0.64-0.46+0.08+0.268.98+0.723.51-0.010.010.37
19Q36364.878.764.466.3+2.36+3.6922.446.20.7343.80.7-1.46-1.29-0.16-2.98.42+1.062.79+0.010.030.97
19Q26176.878.660.363.9-11.8-15.624.237.60.6234.90.57-1.47-2.87-0.06-4.49.71-0.021.7300.010.75
19Q15467.586.561.775.7+8.97+13.437.192.41.7196.11.78+2.04+1.62+0.16+3.8210.9+0.151.75-0.110.021.03
18Q46557.869.343.566.8+10.3+18.245.627.10.4222.90.35+0.96+1.67-0.01+2.629.17-0.151.6+0.10.138.07
18Q36458.262.953.756.5-1.58-2.7215.813.10.210.50.16-0.35-0.31-0.08-0.747.98+0.021.75+0.020.021.43
18Q26063.764.348.358.1-4.7-7.4925.531.60.5328.10.47-0.86-0.15+0.08-0.938.41+0.141.73-0.020.010.4
18Q15842.66942.662.8+20.2+47.562.21182.041051.81+3.7+1.24-0.2+4.739.44-1.351.59+0.010.031.76
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
17Q46230.144.330.142.6+12.5+41.44750.20.8130.70.49+1.82+0.62+0.25+2.695.67+1.992.94+0.020.020.65
17Q36627.63326.530.1+2.48+8.9823.319.70.39.310.14+0.86-0.07-0.52+0.273.43+0.270.95000
17Q26124.829.324.827.6+2.85+11.51823.10.3810.70.18+0.8-0.02+0.48+1.272.5+0.050.69000
17Q15721.425.221.224.8+3.38+15.819150.266.10.11+0.67+0.10+0.761.65-0.10.63000
16Q46420.822.419.121.4+0.59+2.8216.17.140.112.570.04+0.08+0.02+0.1+0.210.98-0.130.73000
16Q36218.223.217.520.8+2.76+15.331.416.20.265.610.09+0.2600+0.260.89+0.270.86000
16Q26117.118.214.918+0.82+4.7519.33.510.061.040.02-0.060+0-0.050.56-0.160.59000
16Q15716.917.815.117.2+0.3+1.7916.22.780.050.860.02+0.0400+0.040.61-1.240.75000
15Q46516.918.616.216.9+0.22+1.3214.53.630.061.140.02-0.150+0-0.150.64-0.551.98000.05
15Q36320.821.415.116.7-4.23-20.229.95.620.091.840.03-0.19-0.540-0.730.79-0.612.54+000.08
15Q26123.724.619.720.9-2.79-11.820.67.710.133.270.05-0.05+0.05-0.1-0.10.94+0.213.14000
15Q15523.825.322.623.7-0.05-0.2211.49.740.184.490.08+0.05+0.48-0.07+0.450.99-0.492.93000
14Q46622.624.618.323.8+0.96+4.2227.58.790.133.690.06-0.49-0.61-0.03-1.130.94+0.083.42-0.0200.15
14Q36425.527.62222.8-2.72-10.622.111.30.185.730.09-0.37-0.44-0.05-0.861.49-0.373.34+0.010.020.72
14Q2622931.623.925.5-3.47-1226.728.80.4717.10.28-0.09-1.65-0.33-2.071.87-0.73.71-0.010.020.43
14Q15631.434.127.329-2.34-7.4721.837.90.6824.60.44-0.19-3.1-0.96-4.262.01+14.41-0.070.020.54
13Q46526.632.625.831.3+4.26+15.725.451.60.7932.80.5+0.41+0.17+0.36+0.942.23+0.473.4+00.092.76
13Q36426.130.222.527.1+0.98+3.7729.447.40.7427.30.43-0.73-0.85+0.79-0.791.77+0.362.93+0.090.093.07
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
13Q26131.933.723.626.1-5.82-18.231.547.10.7731.70.52+0.2-5.44-0.13-5.372.55-0.022.57-0.0400
13Q15622.933.321.831.9+9.11+4050.762.11.1137.40.67+1.07+3.72+0.21+5.012.33+2.582.58+0.040.041.51
12Q4652323.917.922.8-0.4-1.7225.927.60.4313.40.21+0.08+1.21+0.04+1.331.12
12Q35415.625.61423.2+9.87+7486.570.91.3131.80.59-0.57+6.95+0.06+6.441.03