≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6136 富爾特 (還原股價) / K線圖(季)

6136 富爾特

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.825.800%4.65%26.526.525.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
335859.5萬2401.4張/筆25.650.6637.39-1.48
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)
4051,025萬2261.79張/筆25.30 (0%)

連續漲跌: 連2平盤  ( 0元 / 0%)

財報評分: 最新51分 / 平均59分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 富爾特召開法人說明會相關資訊 (公告訊息 09/09 14:22)

• 代子公司格帝控股股份有限公司公告部份資訊系統遭受網路勒索病毒攻擊事件 (公告訊息 09/07 17:36)

• 認列大聯大控股(股)公司之股利收入 (公告訊息 08/27 14:39)

• 富爾特董事會通過2026年第二季合併財務報告 (公告訊息 08/12 17:30)

• 2026年第2季合併財務報告董事會預計召開日期為2026年 8月12日 (公告訊息 08/04 16:18)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6136 富爾特 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: 25.8元 (+0.75元/ +2.99%)成交均張: 418張/日成交均額: 1,103萬元/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
歷史最高
-
連3漲
(+2.71元/ +11.8%)
第38高
近2季新高
第38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
25.8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26.626.426.426.625.224.422.520.41713.111.99.12.4523.1
漲跌價-0.85-0.55-0.55-0.8+0.55+1.43+3.29+5.44+8.78+12.7+13.9+16.7+23.3+2.71
漲跌幅-3.19%-2.09%-2.09%-3.01%+2.18%+5.85%+14.6%+26.7%+51.6%+97.1%+117%+184%+951%+11.8%
振幅8.07%8.54%11.2%15.8%18.4%22.2%29.4%46.3%67.8%120%163%226%1082%27.8%
成交張數9951,6772,4698,0491.77萬3.53萬7.91萬17.3萬26.7萬37.5萬55.6萬77.7萬206萬6.9萬
成交金額2,553萬4,355萬6,454萬2.15億4.54億8.98億20.1億43.8億65.5億86.2億123億181億538億17.7億
週轉率0.86%1.45%2.14%6.97%15.3%30.5%68.5%150%231%324%481%673%1786%59.7%

* 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
26Q42525.228.724.525.8+0.75+2.9916.810.40.422.760.11+1.18+0-0.03+1.154.87-0.130.64000
26Q36324.12623.325+1.01+4.21111.80.192.890.05+0.540+0.02+0.553.91-1.980.78000
26Q26123.128.122.924+0.95+4.1322.737.30.619.780.16-1.46+0.02+0.03-1.412.92+0.552.76000
26Q15523.123.822.323.1006.619.440.172.270.04-0.50-0.11-0.613.97-0.732.21000
25Q46222.323.522.123.1+0.57+2.546.1412.80.213.030.05+0.340+0.09+0.434.42-1.082.94000
25Q36521.522.820.722.5+1.02+4.749.548.190.131.890.03-0.230-0.03-0.264.12+0.24.02000
25Q26121.623.419.321.5+0.05+0.2119.322.80.375.410.09+1.050+0.03+1.084.24-1.823.82000
25Q15520.726.420.621.5+0.73+3.5127.9540.9814.30.26-0.250-0.1-0.353.58+1.75.64+000.02
24Q46221.121.620.120.7-0.36-1.727.1113.40.223.030.05+0.050+0.05+0.13.4403.94000
24Q36320.621.918.921.1+0.57+2.7614.818.80.34.30.07-2.330-0.05-2.383.31+0.773.94+000.03
24Q26120.320.718.920.5+0.26+1.288.7413.90.233.20.05+0.110-0.02+0.095.46-0.373.17000
24Q15619.422.418.120.3+0.86+4.4522.338.10.689.120.16-0.660-0.08-0.746.55+0.293.55-0.0100.14
23Q46316.42016.319.4+3.11+19.123.121.10.334.470.07+0.970+0.19+1.166.2+0.083.25+0.010.010.4
23Q36316.316.515.616.3+0.04+0.225.588.890.141.690.03+0.080-0.28-0.195.33+0.243.17000
23Q25915.516.515.316.3+0.81+5.287.9212.40.212.430.04+0.320+0.35+0.675.08+0.052.94000
23Q15414.715.714.715.4+0.65+4.416.895.920.111.10.02+0.280+0.02+0.34.9+0.032.89000
22Q46414.515.214.214.8+0.24+1.6874.570.070.820.01+0.190+0+0.194.67+0.022.86000
22Q3651414.913.814.5+0.54+3.887.865.460.080.970.01+0.180-0.06+0.124.5-1.632.85000
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
22Q26114.514.613.914-0.49-3.44.976.720.111.260.02-0.060+0.1+0.044.35-0.314.47000
22Q156151513.514.5-0.42-2.89.9211.90.212.230.04+0.10+0.01+0.114.39-0.634.78-0.0200
21Q46412.817.312.614.9+2.12+16.637.150.50.799.940.16+0.110+0.02+0.134.35+1.515.42+0.020.020.31
21Q36413.113.912.612.8-0.32-2.459.7812.20.192.190.03-0.20-0.05-0.254.1-0.73.91000
21Q2611313.511.913.1+0.11+0.8212.618.80.313.410.06+0.030-0.01+0.024.35+1.14.62000
21Q15512.513.112.113+0.5+3.998.26100.181.770.03-0.050-0.01-0.064.22-0.493.52000
20Q46312.412.612.212.5+0.14+1.153.176.570.11.140.02+0.220-0.01+0.214.36-0.044.01000
20Q36612.713.312.112.4-0.38-2.999.510.60.161.920.03-0.460-0.01-0.484.2+0.564.05000
20Q26011.312.811.212.7+1.46+12.913.88.310.141.540.03+0.260+0.02+0.284.64+0.143.49000
20Q15613.213.39.2611.3-1.95-14.830.38.790.161.570.03-0.2-0.01-0.04-0.254.42-0.073.35000
19Q46413.113.512.813.2+0.26+2.045.16.250.11.230.02+0.110-0.02+0.094.59+0.243.42000
19Q3631313.312.613-0.04-0.295.66.850.111.370.02-0.120-0.04-0.164.53+0.093.19000
19Q26112.713.312.213+0.25+1.938.196.150.11.290.02-0.140+0.05-0.094.68+0.033.1000
19Q15411.113.511.112.8+1.69+15.322.27.260.131.470.03-0.010-0.02-0.034.76-0.023.07000
18Q46511.211.510.411.1-0.15-1.379.866.310.11.120.02+0.140+0+0.144.67+0.033.09000.03
18Q36413.713.911.111.2-2.45-17.920.210.60.172.220.03-0.6700-0.684.48+0.143.06+0.010.010.2
18Q26013.913.913.513.7-0.17-1.232.875.910.11.420.02-0.18+0.010-0.175.04+0.122.92000
18Q15813.614.213.413.8+0.26+1.885.867.750.131.880.03+0.30+0.01+0.315.15+0.122.79000
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
17Q46213.513.713.413.6+0.11+0.842.535.570.091.330.02+0.18-0.01-0.05+0.114.9+0.082.67000
17Q36613.413.913.313.5+0.09+0.74.4610.50.162.510.04+0.170-0.02+0.154.75+0.092.59000
17Q26113.213.612.713.4+0.16+1.196.3411.50.192.870.05+0.06+0.01+0.06+0.134.58-0.112.5000
17Q15712.513.712.413.2+0.73+5.8710.311.60.22.90.05+0.310+0.01+0.324.67+0.222.61+000.11
16Q46412.112.711.912.5+0.45+3.76.747.880.121.840.03+0.120+0.02+0.134.32+0.032.4000
16Q36211.912.411.912+0.26+2.223.787.730.121.780.03-0.060-0.07-0.134.14-0.032.36000
16Q26111.61211.211.8+0.19+1.656.618.540.142.070.03-0.20+0.04-0.164.22+0.072.39000
16Q15711.212.110.611.6+0.43+3.8612.910.30.182.450.04+0.020+0+0.034.42+0.262.32-0.0100.04
15Q46511.21210.911.2-0.1-0.859.575.590.091.340.02-0.270+0-0.274.42+0.012.06+0.010.010.53
15Q36311.711.99.2711.3-0.45-3.8222.39.780.162.340.04-0.310-0.01-0.314.63-0.332.04+000.2
15Q26111.912.111.311.7-0.17-1.477.3510.90.182.910.05-0.40-0.01-0.414.8-0.192.37-0.0100
15Q15511.312.211.111.9+0.55+4.829.639.490.172.550.05+0.070+0.01+0.085.14-0.122.56+0.010.010.47
14Q46611.111.410.611.3+0.15+1.376.845.50.081.380.02-0.420-0.01-0.435.08-0.052.68000.07
14Q36411.211.610.911.2-0.01-0.115.8512.40.193.240.05+0.440+0.01+0.455.44+0.92.73+000.07
14Q26211.211.410.711.2+0.02+0.186.0914.80.244.110.07+0.25+0+0+0.255.06-0.31.84000
14Q1569.9711.59.9311.2+1.2+1215.722.40.46.080.11+0.060-0.01+0.054.82+0.442.13+000.09
13Q4659.6110.29.439.97+0.4+4.187.538.520.132.080.03+0.130+0.01+0.144.77+0.451.7+000.06
13Q3641010.49.519.57-0.44-4.499.610.152.350.04-0.0900-0.14.65+0.041.25000
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
13Q2619.9610.79.5810+0.12+1.2411.3210.345.790.09+0.120-0.07+0.054.74-0.241.21000
13Q1568.9108.879.89+0.88+9.721313.90.253.590.06+0.22-0.01+0.07+0.284.63+0.051.44000
12Q4659.129.28.19.01-0.05-0.612.17.430.111.80.03+0.230+0+0.234.47+0.351.4000
12Q3649.89.969.019.07-0.69-7.039.7312.70.23.370.05+0.24-0.15-0.05+0.044.24-0.231.05000
12Q2639.799.898.979.75-0.08-0.839.3510.10.162.930.05-0.02+0.12+0.04+0.144.04-0.351.27000
12Q1588.7710.38.549.84+1.1+12.620.314.70.254.290.07+0.37-0.18+0+0.194.24-0.141.62000
11Q46499.628.188.74-0.3-3.27167.810.122.130.03+0.27+0.16+0+0.443.87-0.231.77-0.0100.17
11Q36511.211.48.569.03-2.06-18.525.330.10.469.970.15-0.35+0.04+0-0.323.67-1.942+0.010.010.55
11Q26111.211.610.611.1-0.08-0.748.4643.20.7117.50.29+0.7-0.15-0.03+0.523.81-3.353.93+000.05
11Q1579.6111.48.9911.2+1.59+16.625.677.31.3629.10.51+0.32-0.14+0.02+0.193.14-0.527.28-0.0100
10Q4669.459.869.089.58+0.21+2.198.3241.20.6214.20.22+0.04+0.17+0.01+0.222.84-1.157.8-0.010.010.1
10Q3658.089.688.079.38+1.29+1619.957.20.8819.40.3-0.24+0.030-0.222.8+1.668.9500.010.16
10Q2639.139.257.88.08-0.8-9.0416.366.61.0624.80.39+0.54+0.10+0.643.01-2.67.29-0.040.020.22
10Q1578.529.976.788.89+0.92+11.540.11222.1443.90.77-0.0300-0.032.44+1.979.89-0.730.060.56
09Q4665.467.975.387.97+2.52+46.247.41161.76320.49-0.4800-0.482.47+0.487.92+0.780.799.96
09Q3654.95.644.665.45+0.55+11.320510.7811.60.18+1.7-0.19+0+1.512.97+0.917.4400.010.08
09Q2634.555.524.254.9+0.35+7.7627.986.41.3720.60.33-0.23+0.020-0.221.19-1.686.54-0.080.010.09
09Q1572.554.822.384.54+2.09+84.899.253.10.939.110.16+0.33+0.04+0+0.361.44+1.188.22+0.080.081.03
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
08Q4532.923.182.152.46-0.39-13.836.432.20.614.210.08-1.9100-1.911.08+0.977000.01
08Q3644.074.212.482.85-1.19-29.542.8290.455.360.08-0.37-0.060-0.433.16-2.278.45+000.05
08Q2634.475.164.034.05-0.4-8.9525.576.31.21210.33+1.15+0.07+0+1.223.53-2.4910.7-0.0100.03
08Q1574.014.523.474.44+0.47+11.726.446.80.8211.20.2-0.18-0.180-0.362.43-0.3713.2-0.010.010.1
07Q4654.725.253.513.98-0.57-12.538.2590.91160.25-0.69+0.250-0.452.6-1.113.6+0.020.030.19
07Q3633.794.743.754.54+0.77+20.426.1801.27210.33-1.67-0.05-0.01-1.733.21+4.814.7+000.02
07Q2623.373.853.083.78+0.42+12.62377.81.26180.29+0.16+0.09+0.01+0.264.8-3.129.85-0.0500
07Q1572.963.472.653.35+0.41+13.827.969.31.2213.70.24-0.230-0.01-0.244.64-0.7113+0.040.050.38
06Q4632.333.072.32.94+0.63+2733.288.31.4160.25+0.50-0.03+0.474.86+0.4313.7+0.010.010.09
06Q3652.362.632.232.32-0.05-2.2316.925.60.394.090.06-0.010-0.01-0.024.39+0.5213.3000.04
06Q2622.053.252.022.37+0.31+1559.775.31.2113.20.21-0.010+0.05+0.044.39+3.7112.8-0.0100.04
06Q1582.522.671.862.06-0.51-19.731.5210.363.230.06-0.020-0.01-0.034.28+0.219.09+00.020.21
05Q4642.642.782.382.57-0.08-2.8615.135.90.566.010.09-0.040+0-0.044.3+2.548.88-0.060.020.19
05Q3633.323.742.382.64-0.68-20.440.942.10.679.80.16+1.13-0.38-0.57+0.184.34-0.56.36+0.030.071.16
05Q2633.53.572.923.32-0.18-5.1718.526.10.416.640.11+1.60+0.56+2.173.19-1.936.86-0.050.040.63
05Q1573.273.862.713.5+0.25+7.5435.159.51.0415.70.28+1-0.010+0.992.29+0.128.8+0.060.11.09
04Q4654.374.473.233.26-1.12-25.728.340.40.6211.70.18+0.07+0.1-0.13+0.041.19+0.928.82-0.040.040.42
04Q3635.45.654.064.38-1.02-18.929.442.30.6718.30.29-0.03-0.61+0.13-0.510.92+1.837.91+0.070.070.92
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
04Q2647.227.45.235.4-1.82-25.230.129.10.4620.40.32-0.37-0.83-0.96-2.171.27-0.596.0800.010.18
04Q1587.227.976.387.22+0.09+1.2422.455.50.9646.60.8+0.16-0.72-0.04-0.611.82-2.26.67-0.040.010.19
03Q4656.567.86.427.13+0.58+8.7820.961.50.9549.20.76+0.01-0.57-0.1-0.672.22+2.068.88+0.020.050.61
03Q3656.037.225.856.56+0.53+8.8222.876.31.1756.20.86-0.49-2.73+0.53-2.692.2-0.336.82+0.010.040.57
03Q2634.066.473.826.03+1.93+4764.655.60.8842.20.67
03Q1565.235.413.994.1-1.1-21.227.210.50.197.280.13
02Q4655.546.234.825.2-0.34-6.2125.531.10.4825.70.4
02Q3655.176.964.985.54+0.32+6.1637.826.70.4124.30.37
02Q2637.497.834.695.22-2.32-30.841.77.960.1310.70.17
02Q1454.767.742.647.54+2.78+58.310719.40.4323.20.52