≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5903 全家 (還原股價) / K線圖(季)

5903 全家

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
182.5184.5-2-1.08%1.63%180.5183.5180.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
53958.2萬54796股/筆181.84.3822.392.7
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)
28512萬1,09126張/筆183.8+1 (+0.54%)

連續漲跌: 首日下跌  ( -2元 / -1.08%)

財報評分: 最新51分 / 平均55分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 寄取貨也可以在自家社區！全家首推社區取物流新服務 (Anue鉅亨 11/05 18:59)

• 代重要子公司全台物流(股)公司公告股東臨時會決議事項 (公告訊息 11/04 17:56)

• 全家董事會通過2026年第3季合併財務報告 (公告訊息 11/04 17:55)

• 全家董事會通過取得重要子公司全台物流股份有限公司剩餘股權 (公告訊息 11/04 17:53)

• 全家接獲線上平台委外服務廠商91APP通知其發生網路資安事件說明 (公告訊息 10/29 19:13)

• 代重要子公司全台物流(股)公司公告董事會決議召開股東臨時會事宜 (公告訊息 10/23 12:20)

• 全家打造外籍人才培育路徑 首屆多國籍人才之星表揚登場 (Anue鉅亨 09/24 09:54)

• 全家攜手台新銀 睽違10多年再度推聯名卡 首波發行量上看10萬張 (Anue鉅亨 09/15 13:16)

• 全家受邀參加宏遠證券舉辦之線上法人說明會 (公告訊息 09/14 18:43)

• 全家深化多國人才布局 開出國內首家東南亞特色校園店 (Anue鉅亨 09/14 15:39)

• 高公局推國道服務區響應敬軍優惠 統一超、全家4超商響應支援 (Anue鉅亨 09/12 01:55)

• 全家餐飲旗下三大品牌齊攻 8月營收衝新高 (Anue鉅亨 09/10 15:43)

• 〈開學錢潮〉全家宣導交通安全月 推教材包開放全台國小申請 (Anue鉅亨 08/31 15:53)

• 全家因應高齡社會 打造共生社區友善概念店 (Anue鉅亨 08/20 09:30)

• 三大連鎖超商、超市業績7月衝高 8月更樂觀 Q3展望靚 (Anue鉅亨 08/12 10:39)

• 代重要子公司全台物流股份有限公司公告董事會解除經理人競業禁止之限制 (公告訊息 08/10 17:53)

• 代重要子公司全台物流股份有限公司公告推選董事長及執行長異動 (公告訊息 08/10 17:52)

• 代重要子公司全台物流股份有限公司公告法人董事代表人異動 (公告訊息 08/10 17:51)

• 代子公司全寵家科技股份有限公司公告取得不動產使用權資產 (公告訊息 08/06 18:17)

• 代子公司日翊文化行銷股份有限公司公告取得不動產使用權資產 (公告訊息 08/06 18:16)

• 全家董事會通過解除經理人競業禁止之限制 (公告訊息 08/05 17:12)

• 全家董事會決議推選副董事長 (公告訊息 08/05 17:11)

• 全家董事會通過2026年第2季合併財務報告 (公告訊息 08/05 17:06)

• 2026台日經貿論壇 工商協進會：雙方互補產業優勢共創區域繁榮韌性 (Anue鉅亨 08/04 18:42)

• 全家處分不動產使用權資產 (公告訊息 08/03 18:32)

• 全家2026年度第二季合併財務報告預計提報董事會召開日期 (公告訊息 07/28 17:33)

• 北車商場配合營運交接廠商轉換 7/24營業至下午15時 (Anue鉅亨 07/22 17:55)

• 物流強強聯手搶佔版圖！中華郵政攜手全家「全+郵宅配」10公斤送上門89元 (Anue鉅亨 07/02 15:49)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5903 全家 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100季｜股價已還原
季成交價: 182.5元 (-3.5元/ -1.88%)成交均張: 22.7張/日成交均額: 420萬元/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14高
-
首日下跌
(-3.5元/ -1.88%)
第18低
近20季新低
第69高
近32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
182.5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18618418618618418318517516221616189.926.8185
漲跌價-3-2-3.5-3-1-0.48-2.9+7.66+20.5-33.4+21.4+92.6+156-2.9
漲跌幅-1.62%-1.08%-1.88%-1.62%-0.54%-0.26%-1.56%+4.38%+12.7%-15.5%+13.3%+103%+581%-1.56%
振幅2.7%2.71%2.96%3.5%3.54%4.31%5.99%16.5%22.4%30.4%62.2%166%759%5.99%
成交張數1071792644381,2193,4898,9393.42萬5.65萬12.9萬20.6萬39.5萬53.2萬7,419
成交金額1,960萬3,286萬4,863萬8,080萬2.26億6.52億17億67.1億109億249億420億752億912億14.1億
週轉率0.05%0.08%0.12%0.2%0.55%1.56%4%15.3%25.3%57.7%92.5%177%238%3.32%

* 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
26Q424186187180182-3.5-1.883.490.540.021.010.04-0.020+0-0.0251+0.10.21000
26Q363181187181186+4.47+2.463.541.590.032.970.05+0.150+0.02+0.1751+0.10.11000
26Q261184185179182-1.45-0.793.172.030.033.820.06-0.090+0.15+0.0650.9-0.010.01000
26Q155185190182183-2.41-1.34.173.260.066.250.11+0.11-0.44+0.43+0.151.100.02000
25Q462186188182185-0.48-0.263.122.850.055.460.09+0-0.22+0.28+0.0651-0.010.02000
25Q365188196184186-1.74-0.935.926.420.112.90.2-1.15-0.31+0.1-1.3650.9-0.010.03000
25Q261176193167188+11+6.2159.220.1518.60.3+0.68+0.350+1.0351.3+00.05000
25Q155171193168177+6.85+4.0314.85.650.111.10.2+0.06+0.4+0.02+0.4851-0.080.04000
24Q462172181169170-2.28-1.336.93.920.067.450.12+0.28+0.06+0+0.3451+0.090.12000
24Q363170174165172+3.05+1.815.674.690.078.790.14-0.35+0.160-0.1950.9+0.010.04000
24Q261167175166169+2.21+1.335.314.570.078.750.14+0.560-0.04+0.5251-0.010.03000
24Q156167169165167-0.44-0.262.383.540.066.670.12-0.91-0.02+0.04-0.8950.8-0.020.04000
23Q463174176159167-7.08-4.069.6411.10.1820.70.33-2.86-0.08+0-2.9451.2+0.020.06000
23Q363182188173174-7.2-3.978.042.020.034.190.07-0.30-0.02-0.3252.4+00.04000
23Q259189191178182-6.01-3.27.322.040.034.350.07-0.37-0.04+0.02-0.452.5-0.010.04000
23Q154175195170188+11.6+6.5913.93.650.077.730.14+0.38-0.02-0.01+0.3552.700.05000
22Q464161187150176+13.7+8.4722.547.10.7488.31.38-0.36+0.06+0.03-0.2752.5+0.020.05000
22Q365157176154162+4.88+3.113.73.150.056.060.09+0.09+0.110+0.252.7+00.03000
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
22Q261169172151157-11.3-6.712.43.020.055.820.1-0.7200-0.7352.7-0.050.03000
22Q156207209163169-38.5-18.622.47.350.1315.50.28-1.47-0.06-0.01-1.5553+0.060.07000
21Q464218220207207-10.9-4.995.951.40.023.560.06-0.6+0.02-0.01-0.653.6+00.01000
21Q364215223213218+4.8+2.254.991.160.023.040.05+00-0.02-0.0253.900.01000
21Q261214221210213-1.63-0.765.499.150.1523.20.38+0.5-0.04+0.03+0.4953.9-0.010.01000
21Q155214216210215+1.63+0.763.056.710.1216.70.3+0.3800+0.3853.7+00.02000
20Q463215219212213-0.41-0.193.431.860.034.90.08+0.11-0.04+0+0.0853.5+00.02000
20Q366192228190214+24+12.720.24.790.0712.50.19+0.12-0.08+0+0.0453.4-0.030.02000
20Q260163196163190+26.2+1620.13.110.057.220.12-0.01-0.06+0.01-0.0653.4+0.010.04000
20Q156174176156163-9.92-5.7211.44.330.089.070.16-1.28-0.04-0.09-1.4153.4+00.03000
19Q464173177171173+0.4+0.233.211.710.033.750.06-0.37+0.05+0.06-0.275400.02000
19Q363175181167173-1.68-0.967.742.40.045.320.08-0.82-0.1+0.02-0.954.100.03000
19Q261171180167175+2.32+1.357.853.990.078.860.15-0.28+0+0.01-0.2654.5-0.010.03000
19Q154165184159172+7.73+4.6914.85.640.112.70.24+1.02-0.080+0.9354.7+0.020.04000
18Q465168170153165-0.77-0.4710.54.020.068.450.13+0.03-0.02+0+0.0254.2-0.040.02000
18Q364139170138165+26.4+1922.87.280.1114.40.22-0.74+0.08-0.02-0.6854.200.06+003.12
18Q260130140128139+8.64+6.639.225.580.09100.17-1.73-0.05+0.02-1.7654.5-0.030.07000
18Q158134145128130-3.38-2.5312.94.440.087.990.14-1.42-0.38+0-1.855.300.1000
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
17Q462134143131134-1.5-1.119.173.740.066.740.11-1.04-0.140-1.1955.9-0.010.1+000.99
17Q366150151134135-14.5-9.6810.92.960.045.660.09-0.83-0.110-0.9456.4+0.060.11000
17Q261148153148150+2.56+1.743.730.910.011.860.03+0.03-0.020+0.0256.800.05000
17Q157149156146147-2.2-1.476.132.580.055.320.09-0.51-0.020-0.5356.7+0.020.06000
16Q464163166149149-13.5-8.3110.320.034.380.07-0.13-0.010-0.145700.04+007.5
16Q362145167145163+18.2+12.615.13.450.067.430.12+1.73-0.10+1.6357-0.050.04000
16Q261157158141145-14.7-9.2110.89.450.1520.80.34-0.44-0.180-0.6256.3+0.040.09000
16Q157142162139159+16.1+11.215.710.10.1820.80.37-3.3-0.470-3.7754-0.050.04000
15Q465147155140143-3.58-2.4410.72.930.056.080.09+0.21-0.10+0.1155.5-0.030.09000
15Q363162176141147-15.3-9.4221.64.420.079.590.15-0.19+0.18-0.02-0.0255.4+0.080.12000
15Q261164177157162-2.1-1.2812.313.80.2333.10.54+1.65-0.02+0.02+1.6555.4-0.120.06-0.0201.54
15Q155138180133164+24.5+17.5349.520.1720.40.37+0.21-0.08+0+0.1354.7+0.010.18+0.010.0314.4
14Q466147148125140-8.39-5.6615.34.130.068.120.12+0.11-0.5+0-0.454.6-0.020.1700.0211
14Q364145152140148+3.14+2.178.366.270.113.10.21+1.81-0.21-0.4+1.254.6-0.010.19+0.010.029.95
14Q262139150130145+6.16+4.4314.57.680.12160.26+0.47-0.2-0.13+0.1453.7-0.240.2-0.040.013.54
14Q156128146118139+11.3+8.85229.760.1718.70.33-0.18+0.42+0.47+0.7257.5-0.160.44+0.010.049.63
13Q465101144100128+27+26.943.214.10.2225.40.39+0.71+0.72+0.02+1.4657.6+0.20.6+0.020.045.85
13Q36493.911493.9101+7.01+7.521.118.80.2928.20.44+0.35+0.73+0.02+1.157.2+0.120.4+0.010.023.8
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
13Q26190.997.288.593.5+2.68+2.959.597.330.1210.20.17+2.99+0.18-0.01+3.1653.1-0.070.28000.72
13Q15689.894.588.290.9+1.34+1.57.124.80.096.530.12+1.25-0.260+0.9851.8-0.170.35-0.030.011.72
12Q46598.610288.589.5-8.72-8.8713.38.430.13120.18-0.89-0.33-0.02-1.2451.2+0.060.5200.036.19
12Q36491.910391.298.2+7.31+8.0413.213.70.21200.31-1.16+0+0.01-1.1551.6+0.160.46+00.037.46
12Q26310110389.990.9-10.5-10.313.29.090.1413.10.21-0.49-1.01-0.03-1.5352.2-0.370.34-0.040.0410.5
12Q15879.810679.1101+22.2+28.133.920.80.3629.50.51+4.16-1-0.07+3.0852.4-0.030.71+0.030.0710.3
11Q4648592.678.279.1-7.19-8.3316.716.20.2521.20.33+0.57-0.58+0.06+0.0550.500.74-0.030.045.54
11Q3659111077.586.3-4.04-4.4735.533.80.5250.70.78+0.26+2.14-0.34+2.0650.3-0.850.74+0.010.079.13
11Q26183.397.478.590.4+7.05+8.4622.735.30.5848.20.79-0.96+1.79+0.31+1.1350.2+0.351.59+00.053.39
11Q15763.185.960.283.3+20.4+32.440.825.90.4528.70.5-2.84+0.2+0.05-2.5850.6+0.811.24+0.050.054.04
10Q46657.566.755.362.9+6.35+11.220.24.960.084.640.07+0.02-0.01+0+0.0151.8+0.080.43000.23
10Q36540.860.540.856.6+16+39.448.64.410.073.660.06-0.26+00-0.2651.8+0.280.34+001.16
10Q26340.146.738.140.6+1.05+2.6621.92.820.041.890.03-0.81+00-0.852+0.030.07000
10Q15736.539.535.639.5+2.47+6.6710.70.620.010.380.0152.3-0.080.04000
09Q46635.241.933.737.1+2.16+6.1923.41.210.020.740.01-0.200-0.252.3+0.10.12000
09Q36532.634.931.334.9+2.85+8.911.30.930.010.510.01-0.1700-0.1752.400.02000
09Q26329.63627.832.1+2.42+8.1727.72.390.041.360.02+0.2100+0.2152.5+0.010.02000
09Q15728.629.827.729.6+1+3.517.220.680.010.340.01+0.3-0.010+0.2952.4-0.010.01000
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
08Q46528.929.524.428.6-0.3-1.0217.60.450.010.210+0.0100+0.0152.3+00.02000
08Q36429.930.127.528.9-1.13-3.768.630.370.010.180-0.0200-0.0252.2-0.010.01000
08Q26332.733.329.230.1-2.09-6.49131.140.020.640.01+0.260-0.01+0.2452.3-0.120.02000
08Q15728.233.126.532.1+3.95+1423.41.350.020.720.01+0.2500+0.2552.1-0.060.14000
07Q46528.832.427.128.2-0.56-1.9618.41.410.020.740.01-0.0600-0.0652+0.080.2000
07Q3632830.827.528.8+0.54+1.911.43.290.051.830.03-0.0600-0.0652.1+0.020.11000
07Q26226.429.126.328.2+1.8+6.810.44.840.082.610.04+0.240+0.01+0.2652.3-0.010.09000
07Q15726.726.725.426.4-0.11-0.45.181.070.020.530.01-0.1500-0.1552.2-0.010.1000
06Q46326.628.326.326.5-0.11-0.47.345.270.082.680.04-0.1800-0.1852.3+0.070.1000
06Q36523.727.523.126.6+2.11+8.61180.660.010.340.01+0.3400+0.3452.4+0.020.03000
06Q2622425.723.424.5+0.49+2.029.490.370.010.180+0.14+0.010+0.1552.5+00.01000
06Q1582626.223.824-2.43-9.178.810.890.020.440.01000052.4+0.010.01000
05Q46424.727.723.226.5+2.19+918.41.630.030.830.01-0.54-0.30-0.8452.4-0.010000
05Q36325.727.724.224.3-1.47-5.7213.73.980.062.230.040-0.630-0.6352.7-0.010.01000
05Q26324.625.824.625.8+1.12+4.564.750.860.010.460.01+0.39-0.180+0.2253-0.010.02000
05Q15725.325.823.424.6-0.66-2.599.267.070.123.70.06+0.16-0.010+0.1556.1-0.030.03000
04Q46523.926.223.925.3+1.4+5.889.84.580.072.460.04+2.6500+2.6556+0.020.06000
04Q36323.425.823.423.9+0.23+0.999.92.90.051.480.02+1.17+0.04-0.54+0.6754.7-0.030.04000
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
04Q26425.327.421.823.6-1.64-6.48220.640.010.340.01+0.1200+0.12+0.020.08000
04Q15823.62922.925.3+1.64+6.9326.13.70.061.970.03+0.010.06000
03Q46519.224.119.223.6+4.03+20.525.13.30.051.570.02-0.140.05000
03Q3651720.116.419.6+2.63+15.522.32.930.051.160.02-0.180.19000
03Q26314.417.214.217+2.63+18.320.73.340.051.250.02
03Q15614.815.213.914.4-0.42-2.878.912.330.040.80.01
02Q46511.81611.214.8+3.06+26.140.97.280.112.350.04
02Q3659.0313.48.7611.7+2.69+29.851.15.90.091.60.02
02Q2639.159.88.659.03-0.11-1.2612.64.780.081.150.02
02Q1244.319.913.769.15+4.84+11214311.90.492.950.12