≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6127 九豪 (還原股價) / K線圖(季)

6127 九豪

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
47.845+2.8+6.22%8.67%45.14945.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,8671.37億2,3221.23張/筆47.74.52N/AN/A
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)
3,0671.38億2,8141.09張/筆44.86-3.75 (-7.69%)

連續漲跌: 連2跌→漲  ( +2.8元 / +6.22%)

財報評分: 最新34分 / 平均36分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 【量大強漲股整理】美大選前最後利空測試，報復性反彈黑馬準備發車? (Anue鉅亨 11/02 17:17)

• 【AI補漲股大點名】華新科、南電、環球晶領軍！3大族群爆發　下一波低基期飆股提前看 (Anue鉅亨 10/07 09:36)

• 〈台股開盤〉權值股休兵、兩族群突起 下跌百餘點守五日線 (Anue鉅亨 10/02 09:50)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 被動元件回神！國巨點燈站上600元　領11檔鎖漲停 (ETtoday新聞雲 10/01 11:44)

• 〈台股開盤〉權值股漲跌互見 上漲200點、徘徊4萬8大關 (Anue鉅亨 10/01 09:55)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 代子公司薩摩亞九豪精密陶瓷有限公司公告新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款之標準 (公告訊息 08/11 16:38)

• 九豪董事會通過2026年第2季合併財務報告 (公告訊息 08/11 16:37)

• 九豪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 14:49)

• 九豪研發主管異動 (公告訊息 07/31 16:58)

• 九豪自結5月稅後淨損收斂 每股虧0.16元 (Anue鉅亨 07/02 20:15)

• 被動元件廠九豪「出關狂飆今重挫6%」　公告單月虧損但見改善 (ETtoday新聞雲 07/02 15:57)

• 九豪有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解。 (公告訊息 07/02 14:16)

• 國巨飆1220元攻高後震盪　被動元件10檔漲停 (ETtoday新聞雲 07/01 13:01)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

• 國巨帶頭飆！　被動元件滿血復活、16檔亮燈 (ETtoday新聞雲 06/30 11:22)

• 〈台股盤後〉台積電尾盤遭狙擊摜至平盤 漲點收斂至211點 堅守4萬6大關 (Anue鉅亨 06/25 14:44)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6127 九豪 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: 47.8元 (-3.9元/ -7.54%)成交均張: 1.03萬張/日成交均額: 6.2億元/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
歷史第三高
-
連2跌
(-45.1元/ -48.5%)
歷史第三高
近2季新高
歷史次高
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
47.8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
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價49.654.85664.150.347.526.42722.924.910.29.6511.734.1
漲跌價-1.85-7-8.2-16.3-2.5+0.3+21.4+20.8+24.9+22.9+37.6+38.2+36.1+13.7
漲跌幅-3.73%-12.8%-14.6%-25.4%-4.97%+0.63%+81.4%+77.2%+108%+92%+367%+396%+310%+40.2%
振幅18.5%18.8%24.8%37.6%47.9%128%295%324%381%361%903%984%839%206%
成交張數1.14萬2.1萬3.46萬15.8萬36.2萬149萬296萬336萬397萬434萬835萬900萬1,100萬260萬
成交金額5.51億10.4億17.6億96.5億207億1,021億1,616億1,724億1,909億2,000億2,975億3,059億3,470億1,500億
週轉率10.6%19.5%32%146%335%1382%2738%3108%3676%4015%7724%8326%10179%2408%

* 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
26Q42552.36843.947.8-3.9-7.5446.625810.31556.2-2.430-0.08-2.515.89-0.344.47+0.030.132.95
26Q36394.810241.151.7-41.2-44.365.63195.062173.45-0.30-0.67-0.978.78-3.14.81-0.620.12.16
26Q26145.410038.692.9+49+1111401,38822.787114.3-4.210+0.28-3.946.86+0.837.91+0.480.739.17
26Q15534.14931.744+9.85+28.950.663911.62574.67+8.170+0.64+8.8111.5+1.997.04+0.040.253.51
25Q46224.639.221.834.1+9.05+36.169.54246.841352.18-1.910-0.12-2.032.32+2.785.06+0.20.24.04
25Q365202917.525+5.35+27.258.495.41.4721.70.33+1.710-1.6+0.112.03-1.712.27-0.0900
25Q26120.222.614.619.7-0.4-1.994039.80.657.70.13-1.320-0.1-1.421.73-1.63.98+0.060.092.18
25Q15528.128.120.120.1-8-28.528.5310.567.920.14+0.130+0.36+0.494.01-2.985.59+0.010.020.41
24Q46226.93526.128.1+1.28+4.7633.12113.4164.81.04+0.570+0.07+0.643.59+0.918.56-0.030.020.18
24Q36329.737.823.726.8-2.66-9.0347.82163.4269.31.1-1.430+0.27-1.162.01+0.717.65-0.20.040.57
24Q26126.129.52429.5+3.16+122157.80.9515.80.26+1.870+0.52+2.393.46+1.296.94+0.160.253.54
24Q15627.231.825.226.3-0.74-2.7324.21262.26370.66+0.2100+0.211.14+0.915.65-0.090.091.61
23Q46322.731.72127.1+4.44+19.647.51802.86520.83-2.340+0.8-1.541.74+1.484.75+0.080.183.73
23Q36323.324.319.522.6-0.49-2.1320.533.90.547.630.12+0.780+0+0.782.93-0.833.27+0.010.13.02
23Q25918.425.418.323.1+4.78+26.138.783.61.4219.60.33+0.150-0.09+0.061.64+0.594.1-0.020.082.07
23Q15416.119.215.718.3+2.42+15.222.314.80.272.630.05+0.80+0.09+0.91.55-0.973.51+0.040.12.91
22Q46413.418.11215.9+2.47+18.345.426.30.414.110.06-0.6600-0.660.84-1.024.5-0.030.061.33
22Q36517.818.512.813.5-4.14-23.532.214.10.222.360.04+0.530-0.05+0.481.66-0.055.52+0.030.091.56
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
22Q26125.125.117.617.6-7.69-30.429.816.40.273.60.06+0.5800+0.581.38-0.345.57-0.020.061.08
22Q15631.431.624.525.3-3.65-12.624.7781.3923.20.42-0.250-0.05-0.31.13-0.275.9-0.040.081.37
21Q46424.730.521.428.9+4.14+16.736.61091.7130.20.47+0.1700+0.171.33+16.17-0.10.122.01
21Q36432.235.623.724.8-7-2237.52754.3851.33-2.140+0.1-2.041.14-2.65.17-0.230.224.31
21Q26125.636.721.931.8+6.26+24.557.93145.1496.41.58+2.4400+2.442.96-1.657.74+0.120.455.82
21Q15523.628.322.525.5+2.17+9.2824.52965.3876.81.4-0.1100-0.110.26+0.19.39-0.620.333.49
20Q46316.925.116.623.4+6.11+35.449.74447.0594.11.49-1.2400-1.240.92+2.179.29+0.050.9410.1
20Q36616.917.914.817.3+0.3+1.7418.395.71.4516.10.24+0.4200+0.421.15-0.027.11+0.180.8912.5
20Q26010.519.210.517+6.31+59.382.42113.5235.90.6+1.2200+1.221.57-0.497.13+0.530.7110
20Q15617.218.29.5910.6-6.46-37.850.61152.0518.40.33+0.1900+0.191.01-2.157.62-0.340.182.38
19Q46415.518.112.917.1+2.17+14.535.31482.323.80.37-0.170+0.04-0.130.69-0.099.77-0.170.525.35
19Q36313.115.712.314.9+2.12+16.526.284.31.3412.30.19+0.070-0.04+0.031.03+0.769.86+0.020.697.02
19Q2611718.312.312.8-3.99-23.836.157.10.948.90.15-0.9200-0.920.94-0.539.15-0.370.677.31
19Q15416.619.514.316.8+0.39+2.431.296.41.78170.31-1.990-0.01-1.990.97+0.859.68+0.111.0410.7
18Q46521.823.412.816.4-5.28-24.348.92173.3438.50.59-2.150+0.01-2.142.46-0.488.84+0.190.9310.5
18Q36438.642.121.621.7-17.2-44.252.73114.861071.68+3.94-0.25-0.08+3.614.74-4.349.32-1.20.747.91
18Q26021.247.719.938.9+17.8+84.71325028.371682.81+0.76+0.25-0.09+0.921.05+3.0713.7+1.071.9414.2
18Q15821.726.619.721+0.78+3.8634.34718.111131.95-1.690-1.58-3.270.22-0.5210.6-3.420.878.24
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
17Q46217.920.315.620.3+2.35+13.126.285.31.3815.80.25+0.30-0.26+0.041.03+0.3311.1+2.174.3138.7
17Q36615.519.914.217.9+2.58+16.836.81251.922.80.35-0.190-0.2-0.40.61+3.0710.8+1.542.1419.8
17Q261131611.915.3+2.36+18.131.580.51.3211.80.19+0.460-0.08+0.380.74+0.957.82+0.550.587.37
17Q15712.914.412.113+0.05+0.3717.534.60.614.690.08+0.070+0.12+0.190.08+0.966.87-0.030.020.25
16Q46413.514.110.212.9-0.82-5.9428.335.80.564.680.07-0.220+0.01-0.210.12-0.155.91-0.120.040.73
16Q3629.1214.48.9413.7+4.8+53.660.743.80.715.460.09+0.1400+0.140.24+0.666.06+0.090.162.72
16Q2619.419.528.638.95-0.46-4.99.44.350.070.410.01+0.0100+0.010.07+0.45.5+000.02
16Q1578.779.867.89.41+0.52+5.8423.15.350.090.510.01-0.0800-0.080.07-0.365.1000
15Q46510.1118.658.89-1.15-11.523.47.250.110.750.01+0.110-0.08+0.030.16-0.225.45+000.02
15Q36311.812.17.9810-1.78-1534.69.060.140.960.02+0.030+0+0.030.03-1.925.66-0.0700
15Q26113.817.711.211.8-2.02-14.647.281.41.33130.21-0.260-0.01-0.260-2.577.47+0.080.081.04
15Q15513.714.413.413.8+0.29+2.137.4515.30.282.210.04+0.010+0.01+0.010.3+1.1510000.02
14Q46614.314.81213.6-0.77-5.3719.514.10.211.930.03+0.060+0.04+0.090.51-0.738.89-0.080.010.07
14Q36413.116.312.214.3+1.39+10.83245.30.716.820.11+0.230-0.02+0.210.44+2.99.62+0.080.080.88
14Q26214.21511.612.9-1.06-7.5624.1270.443.780.06+0.0300+0.030.17-0.326.84-0.2600.01
14Q15610.715.710.614+3.37+31.747.51242.2117.50.31-0.220-0.14-0.360.15+0.617.17+0.230.263.63
13Q46510.811.39.4310.6-0.14-1.3417.344.60.694.840.07+0.090+0.2+0.30.27+1.016.56-0.130.030.49
13Q3648.89128.3810.8+1.87+21.140.335.80.563.870.0600000.03+0.145.55+0.160.162.92
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
13Q2619.7110.88.658.89-0.87-8.8721.7170.281.710.0300000.03+0.285.42-0.0200
13Q1567.9810.67.889.76+1.87+23.834.121.80.392.130.0400000.03-0.285.14+0.020.020.33
12Q4659.619.767.317.88-1.83-18.825.212.70.21.120.0200000.04-0.755.42-0.1200
12Q3648.6410.47.79.71+1.18+13.831.523.10.362.190.03-0.0500-0.050.04-0.16.16+0.060.121.96
12Q26310.911.18.48.53-2.32-21.425.119.40.312.060.03+0.2400+0.240.49-1.516.26-0.250.060.96
12Q1589.3713.98.4210.9+1.48+15.858.677.11.3310.20.18-0.3400-0.340-6.887.77+0.140.313.98
11Q46410.911.47.069.37-1.58-14.439.735.50.553.820.06-5.8800-5.880.3-1.4214.7+0.120.171.15
11Q36520.721.610.710.9-9.69-46.95331.80.495.320.08+0.05-1.5+0.1-1.356.82-1.0116.1-0.040.040.27
11Q26125.926.518.920.6-5.02-19.63063.31.0416.20.27-0.23-3.73-0.54-4.516.75+1.2117.1-0.640.090.51
11Q15720.52819.525.7+5.29+2641.72093.6657.71.01+3.08+5.24-1.78+6.537.06+2.2415.9+0.130.724.57
10Q46624.124.817.820.4-3.69-15.329.21011.5324.10.36+2.71-0.65-1.47+0.593.26-2.2613.8-1.410.64.34
10Q36518.128.118.124.1+5.87+32.3553425.2690.41.39-0.01+0.65-2.54-1.90+4.0916+0.172.0112.6
10Q26319.523.715.218.2-1.16-5.9844.42804.4563.81.01-0.280+0.57+0.290+0.5311.9+1.071.8415.4
10Q15715.819.411.219.3+3.11+19.250.71302.2823.30.41-0.340+2.08+1.750.28+3.8511.4+0.70.776.79
09Q4669.7816.99.2916.2+6.49+66.777.61291.9619.40.29+0.0800+0.080.69+2.137.52+0.060.070.94
09Q3657.1210.36.589.74+2.62+36.952.533.70.523.180.050.59+1.455.39+0.010.010.17
09Q2636.58.765.827.11+0.6+9.2945.121.10.341.730.03-0.0100-0.010.59+0.743.94000
09Q1575.27.234.776.51+1.48+29.348.911.10.20.770.01-0.7200-0.720.6-0.133.2000
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
08Q4657.297.514.145.03-2.26-3146.310.80.170.670.011.49-2.013.34000
08Q3647.289.166.567.29-0.09-1.1635.211.20.1810.0200001.49-1.585.35000
08Q2639.2812.57.387.38-1.81-19.756.124.70.393.160.05-0.1200-0.121.49-0.96.93+000.01
08Q15710.210.87.889.19-0.85-8.4429.1170.31.850.03+0.63-1.180-0.551.64-0.417.84000
07Q46513.613.78.1310-3.6-26.44139.30.65.340.08+0.18+1.180+1.360.86-4.028.24-0.0100.01
07Q36317.120.211.913.6-3.19-18.949.61131.7923.30.37-0.89-1.020-1.910.64-2.9612.3-0.050.020.12
07Q26213.917.513.116.8+2.96+21.331.21612.630.30.49+0.56+1.020+1.581.74+2.0215.3+0.060.060.41
07Q15710.814.71013.9+3.12+29.143.81913.3528.70.5+0.85-0.50+0.351.05-2.9413.2+0.0600.01
06Q4639.4112.3910.7+1.62+17.836.51101.7514.30.23-0.01+0.50+0.490+3.4715.6-0.080.080.54
06Q3656.499.255.759.12+2.63+40.653.991.91.418.590.13-0.6700-0.670.01-0.9512.1+0.140.161.36
06Q2625.837.215.626.49+0.66+11.327.165.71.065.20.08+0.0100+0.010.81-1.213.1+0.010.030.23
06Q1585.67.084.715.83+0.25+4.4842.4220.381.550.0300000.8+0.6514.3-0.060.020.13
05Q4643.945.823.045.58+1.35+31.965.727.40.431.530.02-0.4600-0.460.8+4.0813.6+0.070.080.6
05Q3636.416.554.234.23-2.18-3436.127.80.441.920.031.36-0.179.57-0.060.010.15
05Q2637.257.755.666.41-0.85-11.728.750.50.84.060.06-0.3400-0.341.36-2.379.79+0.080.080.77
05Q1576.418.084.57.26+0.85+13.255.871.81.265.970.100001.77+0.5312.2000
04Q4658.759.126.046.41-2.29-26.335.425.10.392.190.030-1.50-1.51.77-0.1611.6-0.2600.02
04Q3639.6211.27.758.7-0.92-9.5236.421.90.352.560.04-0.02-0.290-0.311.77+0.7211.7+0.220.262.21
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
04Q26410.514.68.799.62-0.87-8.3355.252.60.827.820.120+1.2-0.04+1.16+3.0411+0.040.040.38
04Q15811.2139.8310.5-0.71-6.3228.347.50.826.710.12-1.497.95-0.0200
03Q4659.8312.28.6211.2+1.46+1536.339.90.614.980.08-1.039.5100.020.23
03Q36510.9128.379.75-1.15-10.63339.30.64.830.07-1.4310.5+00.030.26
03Q26314.114.77.0610.9-4.16-27.651.158.80.938.080.13
03Q1561924.115.115.1-3.96-20.847.589.21.5922.70.41
02Q46511.721.88.3219+7.29+62.211594.51.4519.80.31
02Q36516.417.111.311.7-4.56-2835.57.810.121.530.02
02Q26321.93015.916.3-5.59-25.564.418.30.296.940.11
02Q14962621921.9-40.1-64.769.433.10.6811.60.24