≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6108 競國 (還原股價) / K線圖(季)

6108 競國

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.927.75-0.85-3.06%10.81%252825
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,8917,647萬1,8421.57張/筆26.451.28134.5-11.3
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)
2,8107,908萬1,8741.5張/筆28.14-1.2 (-4.15%)

連續漲跌: 連4跌  ( -4元 / -12.94%)

財報評分: 最新38分 / 平均42分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 競國董事會通過2026年第三季合併財務報告 (公告訊息 11/06 16:31)

• 代子公司APCB International Co., Ltd.公告：董事會決議辦理減資彌補虧損 (公告訊息 10/29 15:27)

• 代子公司APCB Capital Limited公告：辦理解散清算 (公告訊息 10/29 15:26)

• 競國修訂減資換股基準日及換股作業計畫等相關事宜 (公告訊息 09/08 15:28)

• 競國辦理現金減資已完成實收資本額變更登記 (公告訊息 09/03 15:55)

• 台股收跌462點量縮至6294億　台積電跌35元至今最低2375 (ETtoday新聞雲 08/24 13:36)

• 競國7月稅後虧5538萬元 完全侵蝕上半年獲利轉入虧損 (Anue鉅亨 08/21 17:11)

• 競國召開法人說明會相關資訊 (公告訊息 08/21 15:53)

• 係因競國有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 08/21 15:43)

• 競國處分光武廠之土地及建物完成簽約相關事宜 (公告訊息 08/20 15:14)

• 〈台股開盤〉三攻4萬6關卡壓力加重 權值股表現壓抑 上漲200點後翻黑走低 (Anue鉅亨 08/18 09:47)

• 董事會決議通過現金股利配息基準日及發放日、股票停止過戶期間之事宜 (公告訊息 08/07 16:34)

• 競國訂定現金減資基準日 (公告訊息 08/07 16:31)

• 競國董事會通過2026年第二季合併財務報告 (公告訊息 08/07 16:28)

• 2026年第二季財務報告董事會預計召開日期為2026年8月7日 (公告訊息 07/30 14:34)

• 記憶體缺貨大發燒 AI帶動光通訊也熱 競國成為市場焦點 (Anue鉅亨 06/30 12:55)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6108 競國 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102季｜股價已還原
季成交價: 26.9元 (+2.84元/ +11.8%)成交均張: 5,371張/日成交均額: 1.63億元/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
歷史最高
-
連4漲
(+13.1元/ +95.1%)
歷史第三高
近102季新高
歷史第三高
近102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
26.9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29.229.4332618.220.913.315.616.217.512.910.45.0313.8
漲跌價-2.3-2.55-6.1+0.95+8.74+5.96+13.6+11.3+10.7+9.45+14+16.5+21.9+13.1
漲跌幅-7.88%-8.66%-18.5%+3.66%+48.2%+28.5%+103%+72.9%+65.8%+54.1%+108%+159%+434%+95.1%
振幅17.5%21.1%29.2%47.4%101%97.8%180%157%151%140%189%287%639%163%
成交張數8,6961.48萬4.63萬11.8萬24.5萬32萬41.7萬51萬78.2萬94.7萬204萬281萬552萬40.8萬
成交金額2.42億4.25億14.4億36.3億66.7億80.8億99.2億114億170億202億500億658億1,471億97.9億
週轉率5.63%9.58%29.9%76.2%159%207%270%330%506%613%1319%1819%3574%264%

* 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
26Q42424.33623.626.9+2.84+11.851.11295.3739.11.63+0.33+00+0.3210.9+0.142.1200.010.47
26Q36317.825.615.524.1+6+33.255.91382.1931.40.5+11.30+0.05+11.410.7+0.491.98+0.010.010.51
26Q26115.923.215.218.1+2.5+1651.51191.96240.39+1.250-0.06+1.193.5+0.521.49000
26Q15513.81713.515.6+1.78+12.925.422.30.413.480.06+1.450+0.04+1.492.36-0.430.95-0.0200
25Q46214.115.612.113.8-0.24-1.712515.30.252.210.04-0.910+0.06-0.851.56-0.31.52-0.020.021.18
25Q36512.514.712.214+1.52+12.219.414.10.222.110.03-0.030+0.06+0.032.01-0.441.82+0.030.042.09
25Q26113.914.211.512.5-1.21-8.85209.880.161.40.02-0.730-0.27-12.51-0.52.26-0.0200.18
25Q15515.115.713.313.7-1.44-9.515.723.40.433.830.07-0.850-0.25-1.13.1-0.732.76-0.240.020.91
24Q46215.717.413.915.2-0.36-2.3222.976.41.2312.90.21+0.760+0.42+1.183.99-0.243.49+0.230.277.65
24Q36317.819.113.615.5-2.33-13.13153.50.859.570.15-3.090-0.02-3.113.2+0.53.73+0.040.041.07
24Q26118.819.517.217.8-1.05-5.5711.823.10.384.830.08-2.020-0.13-2.155.24+0.663.23000
24Q15619.221.617.518.9+0.13+0.721.71031.8423.40.42+0.560+0.13+0.696.65+0.32.57-0.0900.08
23Q46317.82015.818.8+1.1+6.223.671.81.1415.20.24+2.740-0.12+2.626.41+0.112.27+0.010.14.18
23Q36315.618.214.917.7+2.15+13.921.747.90.769.360.15-0.370+0.09-0.274.41+1.032.16+0.080.083.84
23Q25914.81614.615.5+0.73+4.918.966.050.11.070.02+0.25+0+0.14+0.394.16+0.31.13000
23Q1541415.313.914.8+0.73+5.1710.35.240.10.890.02+0.240-0.01+0.234.03-0.220.83-0.0100
22Q46413.714.513.214.1+0.34+2.499.664.180.070.690.01+0.350+0.03+0.383.89-0.121.06+0.010.010.85
22Q36514.414.812.613.7-0.71-4.9314.712.80.22.180.03+0.010-0.09-0.083.7-0.421.18000
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
22Q26116.416.414.414.4-2.01-12.212.515.80.263.030.05-0.140+0.15+03.82-0.831.6+000.25
22Q15617.918.915.616.4-1.41-7.8818.936.10.647.650.14-1.150+0.02-1.123.91+0.252.43+000.04
21Q4641718.415.717.9+0.68+3.9815.730.80.486.570.1+1.860-0.39+1.474.57-0.322.17-0.0100
21Q36416.121.215.817.2+1.22+7.6233.81001.5723.50.37-2.090+0.4-1.73.76+1.332.49+0.010.010.4
21Q26117.217.813.316-1.22-7.0925.930.10.496.230.1-1.180-0.01-1.194.88-0.271.16+000.17
21Q15516.218.51617.2+1.02+6.3315.641.90.769.230.17-0.210-0.04-0.255.68+0.141.43000
20Q46316.516.915.716.2-0.12-0.727.2515.20.243.150.05+0.980-0.1+0.875.59-0.271.3000
20Q36616.71815.716.3-0.24-1.441428.50.436.270.09-0.82-0.03+0.08-0.765.01+0.21.58000.06
20Q26013.917.213.916.5+2.56+18.423.424.40.415.250.09-1.31+0.01+0.02-1.285.62-0.41.37000.07
20Q1561919.111.713.9-5.09-26.739.224.80.445.410.1-4.25-0.01-0.1-4.366.39-2.291.77-0.0200.23
19Q46419.82018.619-0.81-4.066.8313.10.213.450.05-2.54-0.02-0.03-2.599.08-0.114.06-0.010.030.64
19Q36320.320.918.419.8-0.37-1.8112.741.90.6611.90.19-0.23-0.01-0.05-0.2810.8+0.094.16+0.020.030.79
19Q26119.321.818.920.2+1.04+5.4415.378.11.2823.90.39+6.26+0.02+0.09+6.3611.2-0.84.08-0.020.010.2
19Q15417.419.716.619.2+1.75+101828.40.537.810.14+0.98+0.02-0.05+0.957.2-1.154.87-0.040.030.62
18Q46518.619.115.817.4-1.18-6.3317.531.90.498.580.13+0.5-0.06-0.06+0.386.29-0.986.0200.071.21
18Q36415.519.614.418.6+3.06+19.733.167.11.0517.40.27+2.19+0.02+0.06+2.276.19-0.997+0.070.071.04
18Q26016.116.213.715.5-0.57-3.5615.935.20.598.140.14-0.63+0.03-0.01-0.64.33+0.457.99-0.0200.01
18Q1581818.714.616.1-1.78-9.9322.927.40.477.320.13-0.76+0.02+0.02-0.724.93-0.617.54-0.930.020.25
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
17Q46218.419.716.517.9-0.51-2.7616.966.41.0719.10.31-5.96-0.320-6.285.83-1.048.15+0.380.9511.6
17Q36618.821.417.918.4-0.55-2.918.81742.6354.60.83-5.36+0.32-0.02-5.069.62+2.089.19+0.570.576.19
17Q2611919.417.418.9+0.18+0.9511.189.61.4728.20.46-3.84+0+0.01-3.8312.3+0.357.12-0.1200
17Q15716.319.415.518.8+2.52+15.524.31001.7629.90.52+6.67+0+0+6.6814.8+1.636.76-0.160.121.7
16Q46413.116.612.116.2+3.24+24.934.71101.7326.30.41+8.510-0.11+8.410.5-0.195.13+0.20.275.34
16Q3629.1413.49.0813+3.86+42.246.855.80.910.70.17+1.120+0.11+1.235.17+2.775.32+0.050.081.43
16Q2619.1410.48.319.14+0.18+1.9923.523.60.393.780.06-1.250+0-1.254.47+0.142.55+0.010.020.9
16Q1577.06106.748.96+1.84+25.846.213.60.241.940.03+0.0300+0.035.25-0.472.41+0.010.010.54
15Q4657.098.556.897.12+0.09+1.2723.616.10.252.050.03-0.400-0.45.24+0.142.88000
15Q3639.449.86.087.03-2.4-25.539.319.10.32.780.04-0.0300-0.045.48-0.922.74000
15Q26112.312.38.889.44-3.78-28.625.824.90.414.760.08-0.550-0.02-0.575.51-3.963.66000
15Q1551313.912.213.2+0.14+1.0612.5420.769.960.18-0.180+0.05-0.135.84+0.227.61-0.0800.05
14Q46611.713.110.413.1+1.36+11.623.530.70.476.680.1-0.450-0.01-0.465.96-0.177.4+0.080.091.18
14Q36412.713.311.511.7-0.86-6.814.834.80.547.950.12+0.1800+0.186.24+1.117.57-0.010.010.12
14Q26211.512.910.712.6+0.99+8.5318.963.11.0214.10.23+1.60+0.02+1.626.17+1.076.46+00.020.26
14Q1569.58129.5311.6+2.03+21.225.756.41.0111.50.2+0.47+0-0.01+0.465.12+0.645.39+0.020.020.3
13Q4659.719.989.139.55-0.16-1.658.7919.10.293.420.05-0.410+0.01-0.44.83-0.124.74-0.0100
13Q36410.411.19.429.71-0.71-6.7915.840.80.648.210.13+0.77-0.01-0.01+0.765.08-2.414.86-0.040.010.23
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
13Q26110.211.29.8710.4+0.2+1.9513.2580.9512.40.2-0.01-0.020-0.034.76-1.347.27+0.050.050.7
13Q1569.6210.59.0810.2+0.65+6.7715.129.10.525.750.1-0.08-0.290-0.374.59-1.718.61+000.03
12Q4651111.18.989.58-1.55-13.919.521.90.344.250.07-0.62-0.41+0.08-0.944.71-0.810.3-0.0500
12Q3649.7211.89.0211.1+1.49+15.529.3440.699.860.15-0.39+0.72-0.07+0.275.03+2.1811.1+0.050.050.44
12Q26310.911.48.769.63-0.94-8.8724.627.70.446.230.1+0.320+0.05+0.375.27-1.838.93-0.2100
12Q1588.6211.68.2910.6+1.99+23.238.579.71.3717.10.3+2.39-0.11-0.03+2.245.05-0.5710.8+0.20.211.96
11Q46410.811.17.58.58-2.48-22.532.640.80.648.270.13+1.96-1.99-0.35-0.383.58-1.4411.3-0.080.010.08
11Q3651414.410.111.1-2.87-20.630.81091.6729.30.45+0.16-2.1-0.9-2.832.36-3.712.8-0.090.080.66
11Q26112.615.212.413.9+1.4+11.223.11662.7252.90.87+0.69+4.21+1.16+6.052.25+0.9616.5+0.180.181.06
11Q15712.413.711.512.5+0.18+1.4217.640.40.7111.60.2+0.640+0.05+0.691.82-2.3115.5-0.0200
10Q46614.214.311.612.4-1.82-12.81952.70.815.50.24+0.15-0.74+0-0.591.42-0.5817.8-0.020.020.09
10Q36512.715.612.714.2+1.39+10.922.997.51.533.90.52-1.29-6.05+0-7.331.33+0.4618.4-0.010.030.17
10Q26317.117.312.312.8-4.28-25.129.31211.9245.20.72+0.56-9.98-0.65-10.12.02-4.9218-0.620.040.25
10Q15717.218.113.917.1-0.1-0.5924.22163.889.21.57-1.12+4.99-2.46+1.411.95+0.2822.9-0.580.672.93
09Q46615.617.414.317.2+1.59+10.220.43735.651492.26+2.72-0.24+2.36+4.842.76-4.0122.6-0.861.255.54
09Q3656.8716.46.8315.6+8.72+1271405718.781672.57+0.8+11.8+0.62+13.20.78+12.526.6+0.592.117.93
09Q2635.167.85.166.85+1.69+32.751.11612.5627.90.44-0.05+0.41+0.14+0.50.19+7.7314.1+1.281.5210.8
09Q1574.465.473.85.16+0.97+23.139.841.40.734.920.09+0.090+0.01+0.090.22+1.376.38-0.830.243.84
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
08Q4655.045.283.814.19-0.64-13.330.423.20.362.650.04+0.010-0.0200.16-1.265.01+01.0921.9
08Q3645.766.564.294.83-0.93-16.139.433.80.535.160.08-0.0400-0.04-6.546.26+1.091.0917.4
08Q2637.268.445.525.76-1.46-20.340.357.30.9113.10.21-0.02-0.070-0.09+0.8912.8000.01
08Q1577.327.415.367.22-0.02-0.2328.3340.66.820.12+0.02+0.01-0.77-0.75-3.0211.9-0.020.010.05
07Q4659.159.686.167.24-1.71-19.139.41031.5826.60.41+0.04+0.06-0.14-0.05-4.8514.9-0.070.020.15
07Q3639.369.647.218.95-0.37-4.0126.11512.3941.90.66-0.130-0.12-0.25-1.7119.8-0.10.10.51
07Q2626.569.835.639.33+2.78+42.564.31562.5141.90.68+0.290+1.03+1.32+8.4321.5+0.160.20.94
07Q1576.517.495.836.54+0.06+0.9125.678.31.3717.90.31+000+0-0.6913.1+0.340.040.3
06Q4635.057.854.896.48+1.47+29.2591191.8927.80.44-0.03-0.480-0.51+4.0813.1+0.020.030.25
06Q3655.555.834.695.02-0.42-7.692116.90.263.330.05+0.0100+0.01-1.699.05+00.010.15
06Q2626.457.515.125.44-0.9-14.137.879.61.2820.80.34-0.03+0.44-0.12+0.29-1.8610.7-0.010.010.08
06Q1586.587.895.836.33-0.27-4.0731.21141.9731.50.54+0.04-1.35-0.09-1.41+1.0112.6-0.880.020.15
05Q4646.337.025.256.6+0.37+5.9528.570.61.117.90.28-0.09+1.35-1.01+0.25+2.3611.7+0.790.897.65
05Q3636.988.535.666.23-0.7-10.141.380.11.2723.80.38-0.59-1.8+0.95-1.44-0.519.32-0.020.11.09
05Q2637.618.236.136.93-0.65-8.6127.675.81.221.80.35-0.86-1.95-0.11-2.91+2.619.8-0.010.121.23
05Q1576.088.875.027.59+1.56+25.863.781.21.4224.80.43+1.46+2.55+0.11+4.11+2.147.18+0.090.131.87
04Q4656.716.785.46.03-0.68-10.120.622.20.345.580.090-0.60-0.6+0.325.03-0.280.040.78
04Q3637.298.546.086.71-0.58-7.9333.838.80.6211.30.18-1.01-0.790-1.79+0.654.74+0.060.326.82
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
04Q2641010.86.087.29-2.76-27.54733.50.5210.80.17+0.99-0.360+0.63+1.224.05+0.180.276.56
04Q1586.1811.36.1510+4.07+68.185.3691.1921.90.38-1.62.83-0.080.093.07
03Q4653.846.613.715.98+2.14+55.675.554.50.8411.40.17+3.114.72+0.140.173.58
03Q3653.23.873.013.84+0.68+21.52719.80.33.050.05-0.441.4700.021.63
03Q2632.543.592.353.16+0.5+18.846.519.50.312.720.04
03Q1562.993.021.912.66-0.36-11.936.710.10.181.140.02
02Q4652.853.222.573.02+0.14+4.9122.630.050.40.01
02Q3654.034.182.52.88-1.12-28.1421.50.020.260
02Q2634.865.093.664.01-0.95-19.2294.440.071.040.02
02Q1553.235.543.114.96+1.75+54.575.825.50.466.070.11
01Q4642.243.52.083.21+0.99+44.7645.520.090.850.01
01Q3202.043.6922.22+0.18+8.6782.93.670.180.490.02