≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6197 佳必琪 (還原股價) / K線圖(季)

6197 佳必琪

日期: 09/22權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
317.5322-4.5-1.4%3.42%325328317
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,2107.13億15,145146股/筆322.66.926.570.5
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)
2,1757億4,337502張/筆321.7+1.5 (+0.47%)

連續漲跌: 連4漲→跌  ( -4.5元 / -1.4%)

財報評分: 最新66分 / 平均53分

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 台股驚爆聯茂3.19億元違約交割 創今年上市櫃單次最高紀錄 (Anue鉅亨 09/21 22:01)

• 台股驚爆鉅額違約交割！　聯茂3.19億元刷新今年紀錄 (ETtoday新聞雲 09/21 20:28)

• 佳必琪接單熱絡 CSP客戶下長單能見度直達2028年 (Anue鉅亨 09/01 20:13)

• 佳必琪受邀參加凱基證券舉辦2026年第三季之線上法人說明會。 (公告訊息 08/19 14:03)

• 佳必琪擬一年內加碼崧騰最多1成持股 每股價格上限60元 (Anue鉅亨 08/03 21:36)

• 佳必琪董事會決議擬取得有價證券 (公告訊息 08/03 16:50)

• 佳必琪營運長異動 (公告訊息 08/03 16:40)

• 佳必琪國內第三次無擔保轉換公司債轉換普通股之增資基準日 (公告訊息 08/03 16:39)

• 佳必琪2026年第二季合併財務報告業經董事會決議通過 (公告訊息 08/03 16:25)

• 佳必琪2026年第二季合併財務報告董事會預計召開日期為2026年08月03日 (公告訊息 07/24 14:03)

• 代美國子公司JPCPT Inc.公告投資美國德州-Galaxy Electronics Inc. 60%股權 (公告訊息 07/20 18:14)

• 友達爆違約交割 金額7325萬元今年上市第三大 (Anue鉅亨 07/02 21:05)

• 台股千點暴跌遭洗出場？華通驚傳違約交割8574萬元 (Anue鉅亨 06/26 19:11)

• 佳必琪調整2025年度現金股利配息率 (公告訊息 06/16 14:04)

• 槓桿開太大？佳必琪爆近1.5億元巨額違約交割群聯也被通報 (Anue鉅亨 06/09 21:17)

• 快訊／韭菜大翻車！佳必琪、群聯雙爆違約交割　3券商通報 (ETtoday新聞雲 06/09 18:35)

• 暴跌隔壁住著暴利、大立光⊕、光寶科、佳必琪 (Anue鉅亨 06/09 17:53)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6197 佳必琪 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第3季 交易資料統計

共96季｜股價已還原
季成交價: 317.5元 (-25.53元/ -7.44%)成交均張: 2,096張/日成交均額: 6.73億元/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
歷史次高
-
連2漲→跌
(-25.5元/ -7.44%)
第32高
近3季新低
第5高
近2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
317.5元		3日
09/18
~09/22
5日
09/16
~09/22
10日
09/09
~09/22
1個月
08/24
~09/22
3個月
06/24
~09/22
半年
03/25
~09/22
1年
'25/09/23
~09/22
2年
'24/09/23
~09/22
3年
'23/09/25
~09/22
5年
'21/09/23
~09/22
10年
'16/09/23
~09/22
15年
'11/09/26
~09/22
20年
'06/09/25
~09/22
今年
01/02
~09/22
起算價30429230029034317015614865.428.121.622.419136
漲跌價+13+25.5+17+27-25.5+147+161+169+252+289+296+295+298+181
漲跌幅+4.27%+8.73%+5.66%+9.29%-7.44%+86.7%+103%+114%+385%+1031%+1373%+1314%+1569%+133%
振幅6.24%12.2%12%17%42.3%148%179%209%524%1350%1816%1749%2064%198%
成交張數8,2581.02萬1.43萬3.82萬14.5萬46.2萬68.4萬124萬228萬268萬347萬505萬983萬59.8萬
成交金額26.4億32.4億44.7億119億473億1,259億1,618億2,507億3,966億4,183億4,452億4,965億9,139億1,485億
週轉率6.76%8.38%11.7%31.3%118%378%560%1012%1870%2196%2846%4133%8052%490%

* 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
26Q359347405260318-25.5-7.4442.31242.13976.73-3.4-0.13-0.32-3.854.93+1.276.32+0.080.081.2
26Q261164377154343+188+1211443265.3484113.8-4.14-0.18-0.48-4.86.01+0.445.05-0.0100
26Q155149197136155+19.1+14451492.72474.49+3.91-1.07+0.28+3.128.02+0.814.6-0.010.010.22
25Q462166170124136-22.1-13.928.579.81.291241.99-0.51-3.61-0.34-4.467.11-1.333.8-0.070.020.45
25Q365138195128158+22+16.148.52123.263565.47+1.18+4.37+0.48+6.035.25+1.785.13+0.040.091.69
25Q26111914396136+22.5+19.841.61041.711422.33+0.95+0.59+0.04+1.595.92-1.093.36+0.020.051.55
25Q155138142111114-23.4-17.122.932.70.5945.50.83+0.17-0.14-0.18-0.154.75-1.524.45-0.110.030.67
24Q462154181137137-14.5-9.57291832.963115.02-8.14-0.42-0.66-9.225.79+0.025.97-0.030.142.41
24Q363175183119152-25-14.1362113.343605.71+2.3-1.95-0.19+0.1611-1.55.95+0.170.172.86
24Q261140187120177+49.5+38.852.24597.5276012.5-1.36+2.15-0.01+0.789.05-0.877.44-0.4200.01
24Q15677.512770.6127+50.3+65.373.61963.492063.68+0.25-0.19+0.7+0.759.56+4.198.32+0.190.425
23Q46367.189.462.277+10.4+15.540.81983.141712.72-2.92+0.08-0.07-2.919.79+0.854.12+0.150.225.46
23Q36359.976.45766.7+7.56+12.832.81131.880.61.28-1.04+0.11+0.43-0.511.8-0.573.28+0.030.072.23
23Q25941.961.941.659.1+17.7+42.849.11081.82631.07+1.95+0.06+0.1+2.1112.2+1.943.8400.041.01
23Q15435.14234.641.4+6.43+18.421.224.50.4510.90.2+3.11-0.03+0.08+3.1610.6+0.11.91+0.030.042.05
22Q46432.8373035+2.01+6.12114.50.235.680.09-0.780-0.01-0.798.04+0.271.8-0.010.010.67
22Q36529.435.928.133+3.41+11.526.317.40.276.540.1+0.67+0.48-0.04+1.118.67-0.221.53+0.020.021.5
22Q26134.334.629.329.6-4.97-14.415.317.80.2970.11-1.570+0.03-1.548.28-1.211.75-0.0200
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
22Q15633.241.330.634.5+1.36+4.1132.290.81.6241.60.74+1.50+0.1+1.599.35+0.162.96+0.010.020.84
21Q46427.434.526.133.2+5.74+20.930.620.60.328.070.13+0.850+0.01+0.868.04+0.822.8+0.010.010.46
21Q36429.830.327.227.4-2.41-8.0610.5110.173.950.06-1.390-0.15-1.557.31+0.041.98-0.0100.1
21Q26132.333.22529.8-2.4-7.4425.341.20.6816.40.27-2.48-0.02+0.09-2.418.47-1.641.94-0.050.020.82
21Q15527.133.125.732.2+5.11+18.827.567.41.2226.70.49+3.02+0.02+0.14+3.1710.6-0.13.58-0.040.061.81
20Q46324.429.824.427.1+2.76+11.322.248.60.7717.70.28+0.41-0.01-0.18+0.238.51+0.583.68+0.060.12.75
20Q36624.931.123.324.4-0.44-1.7931.61071.6239.40.6-3.62+0.01-0.02-3.647.82+1.63.1+0.030.041.19
20Q26018.825.118.724.8+6.04+32.234.4430.7213.90.23+1.31-0.01-0.05+1.2510.8-0.321.5-0.030.010.4
20Q15622.923.213.518.8-4.1-17.94227.50.497.560.14-1.31+0.01-0.09-1.399.73-2.331.83-0.180.042.03
19Q46420.725.120.122.9+2.15+10.424.150.90.8170.27-0.110+0.06-0.0510.8+1.54.15+0.210.225.32
19Q36321.822.118.920.7-0.8-3.7115.216.20.264.90.08+0.170+0.07+0.2410.8-0.362.6500.010.3
19Q26121.124.12021.5+0.59+2.8219.225.30.418.060.13+1.210+0+1.2210.6-0.353.0100.010.43
19Q15418.621.218.220.9+2.29+12.316.212.30.233.460.06+0.770+0.01+0.779.67-0.643.37-0.010.010.39
18Q46516.821.516.718.6+1.81+10.728.7320.498.870.14-0.030-0.02-0.058.39-1.254.01+00.020.55
18Q36418.218.316.816.8-1.41-7.718.269.260.142.410.04-0.050+0.01-0.048.41-0.665.26+0.020.020.38
18Q26019.319.417.918.2-0.98-5.088.1412.10.23.460.06-0.150-0.01-0.168.46-0.335.93-0.0100.02
18Q15820.622.116.919.2-1.3-6.3525.216.20.284.840.08-0.590+0-0.588.61-0.666.26+0.010.010.21
17Q46224.424.419.420.5-3.41-14.221.221.80.357.30.12-0.710-0.14-0.858.99+0.786.92+000.07
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
17Q35623.224.320.223.9+0.69+2.9717.542.20.7512.40.22-0.61-0.25+0.17-0.699.53-1.840-0.0400
17Q26125.226.122.323.2-1.68-6.7615.451.90.8516.40.27+0.36-0.02-0.11+0.2210.3-2.9510.3-0.090.040.39
17Q15721.732.121.624.9+3.25+1548.21352.3747.80.84+5.12+0.24-0.12+5.2510+3.8813.3+0.10.130.96
16Q46421.222.619.121.7+0.54+2.5416.723.40.376.420.1+0.99+0.01+0.28+1.286.96-1.389.44-0.040.030.32
16Q36219.423.519.421.1+1.74+8.9521.445.40.7312.90.21+2.62+0.01-0.01+2.616.17-0.5310.8+0.040.070.65
16Q2612020.518.219.4-0.75-3.7211.518.90.315.120.08+0.14+0-0.01+0.134.73-0.3911.4+00.030.26
16Q15720.222.117.720.2-0.11-0.5321.537.90.6610.70.19-0.9100-0.924.57+0.2111.7-0.170.030.24
15Q4652226.519.920.3-1.57-7.1930.261.80.9520.30.31-1.74-0.020-1.775.18-1.611.5+0.090.21.7
15Q36327.528.717.121.8-5.29-19.542.5821.328.50.45+0.6+0.02-0.07+0.556.1-5.6513.1-0.530.10.8
15Q26126.42921.427.1+0.53+1.9828.41442.3556.10.92+3.36-0.01+0.06+3.45.83-4.2818.8-0.430.633.36
15Q15520.629.420.126.6+6.03+29.345.21923.4973.31.33-2.32+0.01+0.01-2.34.66+8.2523+0.871.064.62
14Q46620.921.816.320.6-0.3-1.4226.263.40.9618.50.28+0.190+0.01+0.25.19-1.914.8+0.030.191.3
14Q36420.327.518.420.9+0.66+3.2844.71892.9568.81.08-0.26-0.01-0.04-0.315.14+4.6316.7+0.120.160.99
14Q26220.321.617.420.2-0.06-0.3120.358.80.9518.30.3-0.03-0.02+0.02-0.025.25+0.3512.1-0.010.040.33
14Q156172416.920.3+3.39+20.142.51562.7852.40.94+0.3300+0.335.2+1.3911.7+0.010.050.44
13Q46516.318.215.816.9+0.63+3.9114.357.20.8815.50.24+0.92-0.01+0.01+0.925.05+1.4410.3+0.030.040.41
13Q36415.216.914.916.2+0.95+6.212.743.70.6811.20.18+0.79-0.01-0.01+0.784.48-0.498.88-0.020.010.09
13Q26116.51814.415.3-1.23-7.4521.850.60.8313.50.22+0.14+00+0.144.03-0.299.36-0.20.030.31
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
13Q15616.416.91516.5+0.43+2.6812420.7510.90.2-0.03-0.020-0.054+0.159.65-0.190.232.37
12Q46516.716.913.516.1-0.52-3.1520.931.90.497.990.12+1.02+0.010+1.034.17-0.969.51-0.150.424.45
12Q36417.518.415.316.6-0.83-4.7618.354.10.8414.90.23+0.36-0.01+0.02+0.373.58-0.0910.5-0.110.575.47
12Q26318.81915.117.4-1.32-7.0520.7490.7813.50.21+0.58+0.02-0.02+0.583.17-2.5110.6-0.550.686.43
12Q15817.22415.718.8+1.54+8.9347.91021.7734.70.6+1.3+0.01+0.01+1.322.83-1.5313.1-0.81.239.39
11Q46421.921.912.417.2-4.7-21.543.687.91.3724.80.39+0.090+0.01+0.12.41-2.1514.6+1.12.0313.9
11Q36529.734.121.521.9-7.69-2642.61111.750.50.78+0.15+0.03-0.2-0.022.03-1.8616.8+0.890.925.52
11Q26137.641.228.329.6-7.72-20.734.676.81.2645.30.74+1.51-0.03-0.13+1.351.91-1.7818.6-1.460.040.19
11Q157434332.737.3-5.41-12.724.31362.3886.51.52-0.51+0+0.07-0.431.05-0.4320.4-1.381.497.31
10Q46685.889.836.842.7-42.4-49.862.23515.323094.69+0.11+0.03-1.54-1.41.35-8.2820.9-3.112.8713.7
10Q36557.491.956.385.2+28.6+50.5632023.12433.74+0.130+2.03+2.151.28+3.3129.1+0.625.9720.5
10Q26378.180.645.756.6-20.4-26.445.32423.842624.16+0.02-0.03-1.58-1.591.19-2.225.8-3.165.3620.7
10Q15753.897.65176.9+23.5+43.987.24728.2962410.9+0.13+0.03+2.2+2.351.17-3.5328-3.388.5230.4
09Q46625.45525.153.5+28+1101184336.563435.19+0.12+0.010+0.131.08+11.531.6+10.211.937.7
09Q36523.229.523.125.5+2.23+9.5927.61171.854.50.84-0.09-0.05-0.01-0.161+1.0420.1-0.41.738.6
09Q26324.531.922.123.2-0.84-3.4740.72173.451051.66+0.01+0.01+0+0.021.07+1.0219-0.662.1311.2
09Q15724.326.520.424.1+0.67+2.8626.12003.5183.51.47+0.83-0.04+0+0.791.07-0.9118-9.392.7815.5
08Q4652730.812.623.4-1.78-7.0872.52624.031021.57-0.03+0.08-0.01+0.050.5-7.1518.9+0.0512.264.3
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
08Q36431.751.922.825.2-5.97-19.293.23785.92774.33+0.18+0.12-0.18+0.120.52+5.4926.1+9.212.146.5
08Q263364125.831.2-4.22-11.942.81482.341091.74-0.05-0.38-0.37-0.810.35+1.6320.6+1.462.9414.2
08Q15738.840.119.335.4-3.36-8.6653.81723.011152.02+0.35+0.34-0.07+0.610.39-2.9319-0.161.487.78
07Q46583.984.930.838.8-45.2-53.864.42173.342253.47-0.09+0.02-5.11-5.190.12-4.4221.7-0.141.647.57
07Q36357.793.253.783.9+27.1+47.669.52223.533675.83-0.11+0.02+4.15+4.060.19+0.5226.1-0.861.786.81
07Q26249.16034.356.9+8.36+17.2531842.972073.35+0.19+0+0.13+0.330.26+2.4425.6+0.092.6310.3
07Q15730.457.730.448.5+18.5+61.891.13766.64157.29-3.29-1.53-1.28-6.10.09+2.0323.2+1.112.5411
06Q46319.430.317.730+10.7+55.265.52604.131452.3+2.83+0.65+0.97+4.443.34+2.5121.2-0.141.57.09
06Q36515.619.614.319.3+3.8+24.534.599.51.5342.60.66+0.16+0.88+0.3+1.340.55+4.618.7+1.421.658.81
06Q26213.320.313.115.5+2.46+18.955.52103.391011.63-0.41-0.4-0.14-0.950.33+0.7114.1+0.230.231.62
06Q15814.315.611.213-1.64-11.229.994.21.6236.10.62-0.97+0.4+0.06-0.510+1.113.4-0.200
05Q46411.114.78.6614.7+3.64+32.954.597.31.5233.30.52-0.38-0.19-0.3-0.871.03+5.1912.3-0.210.21.64
05Q36316.117.210.311.1-4.7-29.843.9691.132.40.51-0.74-4.68-1.15-6.571.49+1.837.08+0.150.415.83
05Q26315.816.81215.8+0.3+1.9331.371.71.1436.20.58+0.07+3.79-1.31+2.552.43-0.455.26+0.180.35.63
05Q15714.216.41215.5+1.37+9.773182.81.4540.70.71+1.42+0.02+1.64+3.082.38+1.975.71+0.040.122.05
04Q46514.514.811.714.1-0.39-2.6921.526.90.4112.30.19-0.63-0.51+0.17-0.980.34+0.313.77+0.060.071.91
04Q36314.415.712.914.5+0.03+0.2219.515.40.247.90.13-0.04+0.08-0.09-0.05+0.053.44+0.010.010.29
04Q26417.61913.814.4-3.25-18.429.731.90.524.10.380+0.03-0.32-0.29+0.223.37000
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
04Q15820.122.316.217.7-2.57-12.729.839.50.6834.80.6-0.533.15-0.2500.06
03Q46515.220.414.120.3+5.04+33.141.246.90.72360.55+3.023.67+0.250.256.89
03Q36513.716.312.815.2+1.57+11.526.218.50.2812.10.19+0.050.64000
03Q26311.113.910.613.7+2.42+21.529.419.60.3114.40.23
03Q15612.713.310.511.2-2.23-16.620.95.850.14.10.07
02Q41512.213.911.213.5+1.25+10.221.65.570.374.370.29