≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5522 遠雄 (還原股價) / K線圖(季)

5522 遠雄

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
56.958.8-1.9-3.23%3.74%5657.755.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,3037,377萬9441.38張/筆56.610.935.680.01
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)
8495,007萬6391.33張/筆59-0.5 (-0.84%)

連續漲跌: 連8跌  ( -7.3元 / -11.37%)

財報評分: 最新51分 / 平均49分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 遠雄簽訂台中市北屯區榮德段住宅大樓新建工程承攬契約追加協議書 (公告訊息 10/22 18:31)

• 鄉林賴正鎰：在台房市推案力道將循序加大 明年雙北總銷逾110億元 (Anue鉅亨 10/17 19:52)

• 遠雄建設2027年將推5大案總銷逾900億元 住宅案重押桃園 (Anue鉅亨 10/16 18:11)

• 補充公告遠雄向非關係人取得區段徵收土地之鑑價資訊 (公告訊息 10/14 16:35)

• 遠雄向非關係人取得區段徵收土地 (公告訊息 10/02 18:38)

• 台中前8月推案腰斬剩7735戶　全年恐創8年新低 (ETtoday新聞雲 09/26 13:00)

• 遠雄簽訂高雄市楠梓區惠民段住宅大樓新建工程承攬契約追加協議書 (公告訊息 09/21 18:24)

• 遠雄簽訂高雄市三民區大港段住宅大樓新建工程承攬契約追加協議書 (公告訊息 09/21 18:24)

• 遠雄簽訂台中市西屯區廣明段住宅大樓新建工程承攬契約追減協議書 (公告訊息 09/21 18:23)

• 遠雄擬參與子公司遠雄營造股份有限公司現金增資計畫 (公告訊息 09/21 18:23)

• 遠雄訂定2026年上半年之現金股利除息基準日相關事宜 (公告訊息 09/21 16:47)

• 遠雄董事會決議分派2026年上半年度股利 (公告訊息 09/21 16:46)

• 遠雄受邀參加康和證券舉辦之法人說明會 (公告訊息 09/15 15:28)

• 代子公司遠雄營造公告董事會決議2026年上半年度不分派股利 (公告訊息 09/14 16:59)

• 代子公司遠雄營造公告董事會決議現金增資發行價格、認股基準日等相關事宜 (公告訊息 08/17 16:59)

• 遠雄簽訂台南市中西區星鑽段住宅大樓新建工程承攬契約追加協議書 (公告訊息 08/11 18:29)

• 遠雄簽訂高雄市鼓山區青海段住宅大樓新建工程承攬契約書 (公告訊息 08/11 18:29)

• 遠雄簽訂高雄市鼓山區龍中段住宅大樓新建工程承攬契約追加協議書 (公告訊息 08/11 18:29)

• 遠雄董事會通過2026年第二季合併財務報告 (公告訊息 08/11 18:04)

• 遠雄2026年第2季財務報告董事會預計召開日期為 2026年8月11日 (公告訊息 08/03 17:38)

• 彰銀主辦132億元聯貸案 支持遠雄建設暨盛竹建設龜山A7開發計畫 (Anue鉅亨 07/28 19:45)

• 遠雄簽訂桃園市大園區青山段住宅大樓新建工程承攬契約追減協議書 (公告訊息 07/21 17:39)

• 遠雄董事會重要決議 (公告訊息 07/21 17:29)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5522 遠雄 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109季｜股價已還原
季成交價: 56.9元 (-3.15元/ -5.24%)成交均張: 800張/日成交均額: 4,933萬元/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
近4季新低
連4跌
(-12.6元/ -18.1%)
第37低
近5季新低
第58高
近5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
56.9元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價59.960.860.860.263.163.649.458.35047.816.816.410.669.5
漲跌價-3-3.9-3.94-3.35-6.2-6.71+7.47-1.39+6.92+9.06+40.1+40.5+46.3-12.6
漲跌幅-5.01%-6.41%-6.47%-5.55%-9.83%-10.5%+15.1%-2.39%+13.9%+18.9%+238%+247%+438%-18.1%
振幅7.35%9.21%14.3%14.4%14.1%32.6%56.6%48.8%73.7%90.9%400%438%747%29.8%
成交張數2,6893,8541.17萬1.64萬4.25萬13.3萬31萬75.4萬126萬160萬276萬462萬995萬21.2萬
成交金額1.56億2.26億7.25億10.1億26.3億90.4億214億533億931億1,130億1,634億2,441億5,705億146億
週轉率0.34%0.49%1.5%2.1%5.44%17%39.7%96.5%162%204%354%591%1273%27.1%

* 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
26Q4246064.255.556.9-3.15-5.2414.519.20.811.80.49+1.03-0.03-0.19+0.84.29+0.011.02000
26Q36364.768.959.160-3.54-5.5715.552.50.8333.70.54-2.22+0.48+0.25-1.484.15-0.131.01-0.0300.1
26Q26165.176.261.963.6-0.47-0.7322.485.91.41621.02-7.26-3.07+0.16-10.24.36-0.31.14+0.030.032.63
26Q1557070.457.764.1-5.45-7.8418.354.50.9937.90.69+4.31-3.47-0.17+0.675.22-0.381.44-0.0600
25Q46256.375.548.169.5+13.2+23.448.7124283.41.35+9.37+1.09+0.39+10.84.86+0.161.81+0.050.063.26
25Q36558.660.454.356.3-1.91-3.2810.549.20.7631.30.48-0.44-3.01+0.47-2.974.03+0.121.65-0.010.010.48
25Q26160.366.349.458.2-2.42-3.9927.893.31.5360.81+4.02-4.16-0.52-0.663.48+0.271.53-0.020.021.11
25Q1556571.660.360.7-4.31-6.6317.374.61.36571.04-12.4+15.4-0.28+2.643.8-0.721.26-0.040.043.25
24Q46261.376.554.265+2.78+4.4735.92223.581702.74-22.9+24.5+5.36+6.964.8+0.042.04+0.030.083.98
24Q36369.780.658.762.2-7.54-10.831.31302.071061.68+8.46-2.7+4.1+9.867.54-3.282+0.030.052.51
24Q26148.38348.369.7+21.6+44.972.22984.882433.99+5.56+0.26+1.94+7.766.42+4.975.27+0.020.020.46
24Q15647.848.746.248.1+0.34+0.75.2830.50.5517.30.31-6.19-0.29+0.37-6.115.93-0.20.31000
23Q46347.551.646.447.8-0.04-0.0810.944.60.7125.90.41+4.41-14.4+2.59-7.436.56+0.290.51000
23Q36350.350.545.447.8-2.65-5.251023.40.3713.50.21-4.48+2.27-2.9-5.116.1+0.020.22+000.47
23Q25944.851.144.850.5+5.8+1313.946.70.7928.30.48+0.54-0.2+0.88+1.226.57-0.050.19000
23Q15444.846.844.144.7-0.08-0.186.1624.60.4614.20.26-5.13+3.19-1.34-3.286.51-0.050.24-0.0100
22Q46443.346.839.644.8+1.09+2.516.669.21.0838.10.6-3.94-7.37+6.66-4.647.37+0.160.29+00.013.44
22Q36547.349.242.443.7-3.87-8.1514.445.40.727.50.42-2.45-8.32+8.97-1.798+0.030.13-0.010.017.09
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
22Q26148.449.144.247.5-0.87-1.7910.242.20.6927.40.45-3.93-1.82+8.88+3.128.1-0.360.1+0.020.0218.4
22Q15643.748.64348.4+4.67+10.712.836.80.6623.20.41-0.86+0.74+1.74+1.638.64-0.30.45-0.0100
21Q46440.449.439.843.7+3.27+8.0923.858.30.9137.50.59+3.23-6.96+6.34+2.618.75+0.010.76+00.010.79
21Q36437.145.336.140.5+3.34+9.0124.655.10.86320.5+3.72-6.59+7.54+4.668.39+0.250.75+000.53
21Q26137.438.632.137.1-0.17-0.4517.353.50.8829.70.49-1.42+1.41+4.12+4.127.9-0.10.5-0.0200.4
21Q15536.838.932.737.3+0.46+1.2416.858.41.0631.70.58-0.87+4.71-4.06-0.218.15-0.170.6-0.140.023.02
20Q46329.838.128.836.8+7.1+23.931.21292.0567.31.07-3.98+25-2.96+188.22+0.050.77+0.150.1620.3
20Q36628.731.727.329.7+1.08+3.7615.488.41.3440.90.62-4.07+0.02+1.1-2.958.75+0.120.72-0.020.011.4
20Q26023.229.922.428.7+5.63+24.532.51041.7344.80.75-13.8-0.81-1.72-16.49.23-0.730.6+0.030.034.36
20Q15624.524.917.623-1.39-5.7129.965.71.1724.40.44-4.44+0.31-2.99-7.1210.7+0.161.33-0.0100
19Q46422.125.221.924.4+2.27+10.314.948.60.7618.90.29-3.91+1.37-0.67-3.2111.2+0.571.17-0.010.010.77
19Q36323.224.721.922.1-1.02-4.412.435.50.5613.70.22-3.62+0.25-0.15-3.5211.7-0.210.6+00.023.01
19Q26121.123.220.523.2+2.11+1012.745.10.7417.40.28+9.14-0.02+0.83+9.9512.2-0.360.81+0.020.021.98
19Q15419.621.91921.1+1.68+8.714.856.41.0420.40.38-0.04+0.060+0.0111-0.241.18-0.0300
18Q46518.220.618.219.4+1.35+7.4812.874.71.1526.10.4-3.1+0.01-0.45-3.5410.7-0.531.42-0.010.031.97
18Q36416.81816.418+1.21+7.219.6831.40.499.910.15-5.06+0-0.14-5.211+0.651.94+0.040.041.9
18Q260171816.416.8-0.26-1.529.1231.90.5310.60.18-8.05+0.18+3.25-4.6211.6-0.061.29+000.15
18Q15816.717.615.817.1+0.42+2.4911.237.70.6512.30.21-1.15+0+0.1-1.0512.6+0.131.36-0.0500
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
17Q46217.517.615.716.7-0.88-5.0310.938.90.6312.60.2-8.97-0.16+0.03-9.0912.7+0.241.23+00.053.75
17Q36618.120.117.117.5-0.85-4.6216.261.70.9423.40.35-2.41+0.16-0.5-2.7513.8-0.20.98-0.030.044.47
17Q26119.420.51818.4-0.97-4.9912.950.20.8220.60.34+3.13-0.01+0.26+3.3914.2-0.51.18+0.080.086.5
17Q15717.420.117.219.4+1.93+11.116.849.50.8719.40.34+0.54+0+0.46+0.9913.7-0.011.68-0.0400
16Q46417.717.816.417.4-0.14-0.818.1935.10.5512.80.2-2.44-0.24+1.19-1.513.6+0.141.7-0.010.042.23
16Q36215.918.915.717.6+1.65+10.420.381.51.32300.48-4.98+0.13+3.71-1.1413.9-0.731.56-0.040.042.88
16Q2611617.515.115.9+0.06+0.414.662.61.03240.39+110-0.13+10.914.5-0.652.29+0.080.083.49
16Q15714.616.61315.9+1.2+8.182597.41.7133.80.59+5.21-10.8-0.07-5.6213.3-3.192.94-1.5400
15Q46514.816.914.314.7-0.19-1.317.388.81.3731.80.49+3.62+0.38+0.12+4.1212.6-0.226.14-0.311.5425.1
15Q36312.41611.414.8+2.56+20.937.61251.9941.10.65+1.88+9.84+0+11.712.2-4.036.35+1.21.8529.2
15Q26113.715.512.212.3-1.47-10.724.22283.7482.11.35-29.4-1.08+0.22-30.312+0.7510.4+0.390.656.29
15Q15514.414.712.813.7-0.63-4.3713.679.31.4428.70.52-6.85+0.48+0.06-6.3215.6+2.259.64-0.370.262.73
14Q46613.415.211.214.4+0.72+5.328.91181.79400.61-11.7+0.31-0.02-11.416.4+0.147.41-0.110.648.58
14Q36415.116.313.313.7-1.27-8.5119.568.91.08280.44+2.75+0.05-0.16+2.6517.7-1.057.28-0.140.7510.3
14Q26219.119.514.714.9-4.13-21.725.41141.8451.20.83-11.4-0.23+0.45-11.217.1+4.58.33+0.890.8910.7
14Q15618.519.116.919.1+0.51+2.7711.763.71.1431.30.56-4.11+0.02-0.64-4.7418.7-0.133.84-0.0800
13Q4652020.218.418.5-1.65-8.189.0961.10.94320.49-1.54-0.54+0.14-1.9319.2+1.523.96-0.660.082.09
13Q36418.820.518.720.2+1.2+6.329.6971.41.1239.40.62+7.23-3.38+0.01+3.8620-0.982.44+0.330.7530.6
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
13Q26119.120.217.619-0.14-0.7213.775.61.2441.80.68+3.78-2.58-0.26+0.9519.1+0.123.42-0.280.4112.1
13Q15618.120.618.119.1+1.14+6.3314911.6250.50.9-8.65+2.1-0.25-6.7918.6-0.643.3-1.170.6921
12Q46518.919.716.718-0.93-4.9316.271.51.137.50.58-0.9-4.74+0.68-4.9619.7+0.164.04-0.831.8746.3
12Q36416.619.815.718.9+2.44+14.8251101.7156.70.89+2.18+4.25-0.21+6.2219.8-0.873.88+2.122.769.5
12Q26318.618.714.116.5-2.13-11.424.385.71.3643.90.7-17.5-1.05+0.04-18.519.6+0.694.75+0.570.5812.1
12Q1581520.214.418.6+3.73+25.138.575.31.342.80.74+5.62+2.99+0.09+8.6921.9-2.084.07-2.8300
11Q46415.117.513.114.9-0.78-528.31171.8358.70.92+11.8-0.35+0.86+12.321.2-1.726.16+0.282.8345.9
11Q3652123.314.515.7-5.02-24.342.21792.761131.73+0.38-3.96-0.58-4.1619.7-0.467.88+1.652.5532.3
11Q26118.321.218.320.7+2.57+14.216.1971.5965.91.08+13.2+2.8+0.21+16.219.5-1.78.34-0.180.8910.7
11Q1572324.716.518.1-4.56-20.136.21923.361352.36-37.6+1.66-0.1-36.117.6+0.0610-4.331.0710.7
10Q4662224.321.222.7+0.72+3.2913.91161.7590.41.37+10.8-1.79+0.22+9.1814.6-1.559.98+3.815.4354.4
10Q36516.822.316.522+5.06+29.934.61892.911312.02+27.3+2.52+0.32+30.213.1-5.6411.5-0.321.6214
10Q26318.120.115.416.9-0.9-5.0326.61592.521061.69-21.7-0.25-0.01-229.21+0.1717.2-0.661.9411.3
10Q15718.8211517.8-0.84-4.5232.11662.91172.06+2.53+0.42+0.59+3.5312.3-1.4717-1.862.615.3
09Q46620.721.117.318.6-1.82-8.8818.82243.41642.49+0.2-3.46-0.57-3.8212-3.4518.6-4.324.4724
09Q36520.321.814.220.5+0.41+2.0538.15167.933815.86+10.9-8.79+0.14+2.2611.9-1122.1-5.558.8139.9
09Q2637.0623.67.0620+13.2+1932421,04816.668610.9+21.2+12.2-0.33+33.110.4+11.433.1+7.9214.443.3
09Q1576.457.644.636.85+0.81+13.449.94437.781081.9-5.99+1.3+1.07-3.627.37+0.521.7-1.926.4229.6
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
08Q4657.517.823.966.04-1.78-22.749.44867.481091.68-52-0.46+0.21-52.28.22+9.2221.2+4.728.3439.3
08Q36422.524.17.827.82-15-65.771.42443.811422.21-25.3-1.33-0.26-26.915.6+9.712+3.423.6230.1
08Q26326.329.921.522.8-3.8-14.331.91933.062103.34+1.7-5.28-1.08-4.6619.4-1.872.33-0.920.28.72
08Q1571926.917.326.6+7.34+38.1502223.92113.7+0.83+4.66+0.92+6.4119.2+2.854.19+0.081.1226.7
07Q46515.320.115.219.2+4.02+26.432.21051.6275.61.16+33.8+0.55-0.16+34.119.1-2.791.79+0.450.8748.6
07Q36314.417.412.715.2+0.94+6.57331332.188.71.41+6.68-0.43-1.44+4.8114.2-1.494.58+0.210.429.25
07Q26212.214.91214.3+1.93+15.623.51282.0773.21.18+30.2-4.12-2.43+23.7-3.046.06-0.450.213.5
07Q15712.513.810.512.4-0.39-3.0726.22043.581061.87+1.24+1.63+1.11+3.98-1.379.1-1.010.667.29
06Q4639.0914.68.9712.7+3.89+43.963.43675.821832.9+28.8-1.9+0.62+27.5-2.3310.6+0.941.3612.8
06Q3659.5810.37.138.86-0.43-4.6134.32553.921011.55+2.26-5.6-0.04-3.38-1.9512.9-5.270.423.29
06Q2624.259.683.839.29+5.03+1181383265.261111.79+4.05+12.1-1.13+15+1414.9+5.765.7138.5
06Q1584.74.794.014.25-0.53-1116.414.50.252.790.05+000+0-0.250.9-0.0500
05Q4645.085.084.364.78-0.26-5.1114.211.90.192.480.040-1.850-1.85+0.171.15-0.040.053.99
05Q3635.475.534.835.03-0.47-8.5512.66.460.11.530.02-0.660.98+0.010.099.08
05Q2635.495.625.175.5-0.27-4.657.8117.80.284.470.070-0.010-0.01-0.881.64-0.090.084.63
05Q1575.585.775.195.77+0.13+2.2810.352.10.9113.10.23+9.56-0.120+9.44-1.192.52-0.920.176.7
04Q4655.585.825.135.64+0.02+0.3812.21502.3138.70.6-15.6-0.65-0.17-16.4-0.853.72-1.041.129.5
04Q36355.864.845.62+0.59+11.620.32063.2752.90.84+19.6+2.37-0.49+21.5+1.744.59+1.72.1346.4
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
04Q2645.746.054.845.04-0.73-12.62194.61.4825.90.4-0.06-0.30-0.36-3.662.85+0.380.4315.2
04Q1583.496.493.495.76+2.34+68.287.62564.4169.21.19+6.196.51+0.090.060.84
03Q4652.83.792.73.43+0.63+22.73915.40.242.560.04-0.390.4+001.25
03Q3652.253.122.182.79+0.55+24.842.38.60.131.150.02+0.040.81000
03Q2632.322.482.122.24-0.15-6.3315.21.660.030.180
03Q1562.642.812.192.39-0.23-8.8523.81.710.030.210
02Q4652.922.971.822.62-0.33-11.338.95.720.090.640.01
02Q3653.253.322.522.95-0.29-9.0324.81.340.020.20
02Q2632.964.722.793.25+0.25+8.1864.210.40.172.080.03
02Q15533.062.433-0.09-3.0520.16.220.110.910.02
01Q4642.623.582.273.09+0.28+10.146.64.450.070.750.01
01Q3614.054.052.392.81-1.16-29.241.81.130.020.190
01Q2625.886.183.563.97-1.99-33.443.81.840.030.580.01
01Q1576.376.625.85.97-0.72-10.812.22.310.040.90.02
00Q4706.427.035.626.68+0.23+3.5421.819.90.287.930.11
00Q3708.278.826.346.46-2.05-24.129.2120.175.980.09
00Q2698.749.947.318.51-0.24-2.733017.90.269.90.14
00Q1625.619.465.618.74+3.15+56.268.854.70.8826.20.42
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
99Q457.978.195.065.6-2.37-29.739.429.15.8310.12.03