≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6226 光鼎 (還原股價) / K線圖(季)

6226 光鼎

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
45.743.85+1.85+4.22%13%44.054842.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
129,84058.77億66,6631.95張/筆45.274.21N/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)
23,02810.02億10,2322.25張/筆43.53+3.95 (+9.9%)

連續漲跌: 連5漲  ( +15.7元 / +52.33%)

財報評分: 最新40分 / 平均36分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 2檔「抓去關」新名單　光鼎、晉泰9／21起處置 (ETtoday新聞雲 09/18 18:08)

• 拉回洗盤=會有主升段、全友⊕、台達電、金居、建榮 (Anue鉅亨 09/16 17:38)

• 外資大砍台股626億！力積電賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/15 17:54)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 漢測凍資！台股收跌351點成交量刷今年次低　台積電除息前收漲5元 (ETtoday新聞雲 09/15 13:37)

• 台股收跌322點成交量刷今年第3低　台積電跌30元至2380 (ETtoday新聞雲 09/14 13:36)

• 3飆股「抓去關」　世紀*瘋漲急跌又拉回上榜 (ETtoday新聞雲 08/31 18:24)

• 快訊／4檔「抓去關」新名單　順德、光鼎列潛在處置名單 (ETtoday新聞雲 08/28 18:15)

• 係因光鼎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 08/26 15:07)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 【量大強漲股整理】【大立光】+43%、【聯亞】+71%錯過了別慌！九月選股兩大主軸曝光?! 底部起漲買點浮現？ (Anue鉅亨 08/18 17:31)

• 光鼎董事會通過2026年第二季合併財務報告 (公告訊息 08/06 13:40)

• 【量大強漲股整理】台股連二日反彈，下一波主流，沒上車的看過來! (Anue鉅亨 08/03 17:28)

• 快訊／台股收跌105.88點　台積電漲5元、國巨收跌停 (ETtoday新聞雲 07/30 13:37)

• 【量大強漲股整理】台股下殺取量，台股會跌到甚麼時候? (Anue鉅亨 07/29 18:11)

• 光鼎2026年第二季財務報告董事會召開日期為2026年08月06日 (公告訊息 07/29 14:44)

• 快訊／台股史上第7大重挫！收跌1564點　台積電跌80元至2200 (ETtoday新聞雲 07/29 13:36)

• 快訊／台股史上第3慘！狂殺2030點　台積電跌70元至2280 (ETtoday新聞雲 07/28 13:33)

• 澄清媒體報導 (公告訊息 07/28 10:52)

• 【量大強漲股整理】地緣風險再起，台股殺千點失守四萬四，台股震盪加劇，這「滿地鑽石」該怎麼撿？ (Anue鉅亨 07/24 17:03)

• 台股史上最大狂飆！收漲1783點　台積電暴力反彈90元收2410 (ETtoday新聞雲 07/21 13:36)

• 快訊／台股收跌221.57點　台積電漲30元至2320 (ETtoday新聞雲 07/20 13:35)

• 快訊／台股收跌6.61點、創3個月低量　台積電漲30元收最高2470 (ETtoday新聞雲 07/16 13:38)

• 光鼎董事因轉讓持股超過選任當時持股之二分之一，依法其董事職務當然解任 (公告訊息 07/03 14:02)

• 快訊／台股急拉翻紅收漲36.46點　台積電跌20元至2445 (ETtoday新聞雲 07/03 13:38)

• 5檔「抓去關」新名單　載版股景碩明起處置到7／16 (ETtoday新聞雲 07/02 18:04)

• 台積電最後一單爆6333張買單強拉至今高2505元　台股收漲893點 (ETtoday新聞雲 07/01 13:36)

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

• 台股6檔「抓去關」新名單　軍工股宇隆6天慘跌122.5元列處置 (ETtoday新聞雲 06/29 18:10)

• 快訊／台股收跌1683.5點、刷史上第三大跌點　台積電跌50元至2340 (ETtoday新聞雲 06/26 13:38)

• 【量大強漲股整理】台股大怒神殺盤又怎樣？七月接棒兩大股，主力趁今天暴跌瘋狂上車! (Anue鉅亨 06/23 17:20)

• 台積電最後一單8992張壓最低2490元　台股挫640點險守47100 (ETtoday新聞雲 06/23 13:36)

• 光鼎第三屆審計委員會委員 (公告訊息 06/09 14:56)

• 光鼎第六屆薪資報酬委員會委員 (公告訊息 06/09 14:54)

• 光鼎董事會選任董事長、副董事長 (公告訊息 06/09 14:50)

• 光鼎2026年股東常會通過解除光鼎新任董事及其代表人競業禁止之限制案。 (公告訊息 06/09 14:46)

• 光鼎2026年股東常會全面改選董事 (公告訊息 06/09 14:40)

• 光鼎2026年股東會重要決議事項 (公告訊息 06/09 14:34)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6226 光鼎 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95季｜股價已還原
季成交價: 45.7元 (+23.65元/ +107%)成交均張: 1.88萬張/日成交均額: 5.42億元/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
近95季新高
連5漲
(+38.8元/ +562%)
歷史最高
近98季新高
歷史最高
近98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
45.7元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價36.33033.521.312.414.87.0910.11013.95.589.859.627.49
漲跌價+9.4+15.7+12.2+24.4+33.3+30.8+38.6+35.6+35.7+31.8+40.1+35.8+36.1+38.2
漲跌幅+25.9%+52.3%+36.4%+115%+269%+208%+545%+352%+357%+228%+718%+364%+375%+510%
振幅23.1%62%55.5%127%288%251%589%419%423%303%771%445%456%545%
成交張數15.9萬27.4萬37萬62.6萬118萬132萬140萬144萬155萬304萬510萬589萬708萬139萬
成交金額71.4億111億141億213億328億347億357億359億371億584億810億886億1,080億355億
週轉率138%237%320%542%1017%1141%1216%1246%1339%2629%4416%5098%6125%1202%

* 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
26Q35724.24817.545.7+23.6+1071381,07218.83095.42+5.3+0.28+0.12+5.7114.1+1.084.59+1.662.6858.4
26Q26112.72210.822+9.35+73.688.62353.8536.50.6+7.740+0.03+7.778.36+3.513.52+1.031.0329.2
26Q1557.415.77.1812.7+5.21+69.611481.61.489.80.18+0.940-0.02+0.921.4200000
25Q4627.088.436.257.49+0.41+5.7930.814.80.241.070.02-0.170+0.03-0.140.6100000
25Q3656.98.036.457.08+0.18+2.6122.98.880.140.640.01+0.230-0.01+0.230.7600000
25Q2617.617.895.686.9-0.82-10.628.68.560.140.60.01+0.050+0+0.050.5600000
25Q1558.8697.67.72-1.22-13.615.76.510.120.550.01-0.0900-0.090.51-0.060000
24Q4629.3110.68.758.94-0.86-8.7819.410.80.171.060.02-1.7300-1.730.6-0.290.06000
24Q36311.212.38.89.8-1.35-12.131.426.60.422.850.05-0.10-0.03-0.122.08-2.260.36000
24Q26110.511.59.711.2+0.8+7.7317.425.90.422.710.04+0.970-0.26+0.712.16-0.292.61000
24Q15610.312.410.210.4+0.1+0.982238.60.694.330.08+0.560+0.28+0.851.33-0.842.9000
23Q4639.9910.99.8710.2+0.26+2.610.316.80.271.720.03+0.70+0.02+0.711.19-1.33.74-0.0300
23Q36311.6129.899.99-1.51-13.117.9190.32.030.03-1.450-0.01-1.461.17-0.975.04+0.030.030.58
23Q25912.5131111.5-1.1-8.7315.537.50.644.540.08+0.750+0.05+0.82.58-0.526.01+000.03
23Q15410.213.510.112.6+2.4+23.533.347.50.885.770.11+0.850+0+0.851.99+2.036.53000
22Q46410.412.29.3510.2-0.25-2.3927.341.60.654.590.07+0.750+0.02+0.761.53-0.594.51-0.0400.09
22Q36512.214.51010.4-2.06-16.435.92143.328.40.44+3.590-0.06+3.541.53-2.175.1-0.720.040.84
22Q26113.214.510.512.5-0.84-6.3230.13856.3151.20.84-3.970+0.01-3.950.95+2.427.27+0.760.7610.5
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
22Q15616.516.811.913.3-3.03-18.529.797.91.7514.60.26+2.340+0.01+2.353.04-2.554.85-1.4600
21Q46413.218.211.816.4+3.08+23.147.86339.891001.57-4.210+0.03-4.181.29+1.717.4+0.541.4619.7
21Q3649.3320.19.0413.3+4.1+44.61214847.56741.16+0.680+0.35+1.034.21+0.645.66+0.910.9216.2
21Q26110.211.67.549.2-0.92-9.1239.71272.0913.20.22+2.550-0.16+2.393.9-0.895.03-0.0100.06
21Q15510.911.99.1810.1-0.65-5.9924.91793.2518.90.34+0.310+0.02+0.331.11-1.465.91-0.170.010.17
20Q4637.611.37.3910.8+3.17+41.651.61642.6160.25-0.6200-0.631.35+2.157.38+0.170.182.48
20Q3667.98.657.387.6-0.24-3.0316.252.50.84.380.07+1.880-0.02+1.861.17-15.33-0.080.010.23
20Q2606.148.986.077.84+1.7+27.747.51502.512.40.21-1.530+0.01-1.520.69-0.296.33+0.090.091.49
20Q1567.837.935.186.14-1.69-21.635.149.20.883.460.06-0.250-0.02-0.260.95+0.066.62000
19Q4647.498.477.157.83+0.34+4.5517.768.31.075.640.09+0.450+0+0.451.03-1.726.57-0.0100
19Q3637.137.616.537.49+0.39+5.4515.217.90.281.340.02+0.050-0.01+0.050.44-2.158.29+00.010.11
19Q2617.877.947.047.1-0.71-9.0611.617.60.291.410.02+0.10-0.01+0.090.84-0.0410.4+0.010.010.08
19Q1548.248.477.817.81-0.43-5.28.0240.20.743.550.07-0.590+0.04-0.551.27-0.6710.5-0.0600
18Q4658.348.867.48.24-0.08-1.0117.650.70.784.520.07+0.890-0.1+0.794.48-1.4511.2+0.010.060.56
18Q3649.389.478.18.32-0.96-10.414.861.40.965.930.09-0.280+0.07-0.212.66-0.712.6+0.020.050.39
18Q2608.7118.259.29+0.6+6.8832.11262.113.30.22-0.170-0.85-1.030.91+2.0113.3+0.030.030.24
18Q1589.2910.58.118.69-0.6-6.442673.11.267.620.13+0.860+0.85+1.710.92+1.3911.3-0.0400
17Q4628.9711.48.749.29+0.29+3.2729.12323.7525.50.41-1.970-1.27-3.240.38+4.549.9-0.110.040.42
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
17Q3666.929.656.878.99+2.07+29.940.279.91.217.590.11+1.150-0.12+1.031.48+0.395.36+0.150.152.87
17Q2619.449.496.886.92-2.52-26.727.636.90.613.240.05-0.30-0.02-0.320.23-0.814.97+000.02
17Q1576.189.445.999.44+3.35+54.956.646.60.823.960.07+0.30+0.06+0.360.53+1.725.78-0.0200
16Q4645.766.564.956.1+0.34+5.9428.120.70.321.320.02-0.040+0-0.040.21-0.354.06+0.020.020.62
16Q3624.766.884.595.76+1.03+21.948.638.30.622.520.04+0.0100+0.010.28-1.594.41+000.09
16Q2615.225.314.564.72-0.44-8.5414.55.950.10.320.01+0.020+0+0.020.24-0.916000
16Q1575.155.784.55.16-0.08-1.5424.514.60.260.850.01-0.0700-0.070.04-1.656.91000
15Q4655.266.24.815.24+0.03+0.5226.717.30.271.070.02-0.020+0-0.010.39-2.198.56000
15Q3636.867.184.115.22-1.61-23.64518.20.291.160.02+0.2600+0.250.41-4.9710.8000
15Q2618.359.446.286.83-1.57-18.737.6440.724.140.07-0.610-0.01-0.620.12-1.9815.7+000.02
15Q1558.78.968.098.4-0.3-3.41020.60.382.030.04+0.130+0.01+0.150.52-0.2517.7-0.0500
14Q4668.749.277.58.7-0.04-0.520.226.50.42.590.04-0.240-0.15-0.390.64+2.4718-0.020.050.28
14Q3649.5810.68.78.74-0.83-8.6919.946.30.725.220.08+0.380+0.15+0.530.91-0.8415.5-0.020.070.44
14Q26211.912.39.329.58-2.18-18.525.572.41.178.640.1400-0.33-0.330.72+3.6416.3+0.050.080.51
14Q15610.713.310.311.8+1.2+11.329.11292.31180.32+0.050-0.23-0.190.55+5.9212.7+0.010.030.25
13Q4577.66127.3810.6+3.01+39.860.81192.0912.90.23-0.280+0.23-0.050.21+3.46.77+0.030.030.38
13Q3645.78.095.497.55+1.84+32.245.644.30.692.740.04+0.2800+0.280.54-0.693.63000
13Q2615.28.874.855.71+0.44+8.376.164.41.064.260.07+0.170-0.02+0.150.23-4.44.32000
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
13Q1564.945.964.925.28+0.35+7.1121.119.40.350.960.02-0.140-0.14-0.280.04-2.748.72-0.2500
12Q4656.566.564.584.93-1.64-2530.223.40.361.120.02+0.10+0.12+0.220.2-4.6811.5-0.10.252.16
12Q3649.119.216.46.57-2.63-28.630.518.80.291.240.02+0.050+0.04+0.10.12+0.316.1+0.340.352.18
12Q2639.39108.79.2-0.22-2.3314.18.770.140.760.01-0.20-0.02-0.210.06+1.3115.800.010.05
12Q1588.7612.38.79.42+0.48+5.3939.845.60.794.560.08+0.030+0+0.030.25-1.7314.5-0.020.010.09
11Q4649.4610.77.858.93-0.68-7.0629.8120.191.050.02+0.1900+0.190.27+0.7316.3-0.020.040.21
11Q36513.413.58.879.61-3.74-2834.818.20.281.80.03+0.2100+0.210.64-0.4815.6+0.030.050.32
11Q26116.416.712.813.4-2.94-18.123.914.90.242.130.03-0.2700-0.270.07+1.4516.1+0.020.020.12
11Q15717.619.215.316.3-1.05-6.0622.758.41.029.970.17-0.0700-0.070.06+0.5514.6-0.2100
10Q46616.518.314.517.4+0.74+4.4323.138.50.586.10.09-0.04-0.77+0.03-0.780.14-0.9514.1+0.180.211.49
10Q36517.120.61616.6-0.84-4.8226.299.61.5317.30.27+0.58-0.32-0.66-0.40.18+0.0415-0.140.030.18
10Q26317.420.61417.5+0.37+2.1538.51101.74190.3-0.05+1.09+0.63+1.670.09+115+0.170.171.13
10Q15719.419.613.717.1-2-10.530.653.80.948.720.15-0.1600-0.170.17-2.1914-0.1300
09Q46615.920.514.519.1+3.31+2138.31742.6329.30.44+0.17-0.5+0-0.330.38+5.6216.2-0.180.130.78
09Q3651216.51215.8+3.49+28.436.198.91.52140.22-0.01+0.5-0.01+0.480.16+2.5410.6+0.30.32.88
09Q2639.1913.69.1412.3+3.25+3649.464.31.027.350.12+0.0500+0.050.19+0.778.04+000.02
09Q1577.7710.27.669.03+1.45+19.133.516.20.281.420.02+0.060+0+0.060.11+0.757.26000
08Q4659.6910.577.58-2.05-21.336.410.70.160.910.01+000+00.03+1.136.51000
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
08Q36410.911.49.239.63-1.28-11.820.1140.221.490.02+0.0100+0.01-2.795.38000
08Q26313.216.210.610.9-2.04-15.843.2280.444.310.07-0.0200-0.02+1.078.17000
08Q15714.514.89.8213-1.57-10.83415.40.272.070.04+0.0100+0.01-1.467.09-0.0200
07Q46520.520.713.114.5-5.7-28.237.622.90.353.970.06-0.0500-0.05-1.668.55-0.020.020.28
07Q36317.823.116.720.2+2.5+14.136.21121.7723.80.38-0.0200-0.02-3.1110.2-0.050.040.38
07Q26217.518.313.517.7+0.27+1.5527.377.11.2414.10.23+0.0900+0.09+1.9413.4+0.020.090.68
07Q15714.817.514.317.5+2.79+1922.195.31.6716.90.3+0.0100+0.01-0.4511.5-2.060.070.59
06Q4639.5314.79.4414.7+5.17+54.55565.91.059.140.15+4.9412.1+2.422.4320.1
06Q3659.5610.37.899.49+0.01+0.1625.914.70.231.560.02+0.317.11-0.3600.06
06Q2621213.18.269.48-2.92-23.539.2781.2610.60.17-0.010-0.5-0.51-1.476.81+0.370.375.4
06Q15810.815.38.112.4+1.03+9.0663.41262.1616.80.29+0.01-0.76-0.26-1.02+4.298.28-1.9100
05Q4646.6711.76.1111.4+4.94+76.987.913.40.211.480.020+0.76-0.13+0.62+1.084.01+1.911.9147.6
05Q3637.118.46.266.42-0.69-9.6730.25.230.080.470.01-0.172.98+000.1
05Q2637.987.985.977.11-0.96-11.9256.850.110.560.0100-0.06-0.06+0.033.16000
05Q1577.989.166.988.07+0.13+1.5927.55.30.090.520.01-2.483.13-0.1600
04Q4658.249.887.657.94-0.38-4.5526.88.620.130.910.0100-0.02-0.02+0.645.61+0.10.162.82
04Q3638.199.627.448.32+0.08+1.0226.55.590.090.570.0100-0.09-0.09+0.184.97+0.040.061.25
04Q26411.513.27.988.24-3.53-3044.311.70.181.520.0200-0.04-0.04+0.384.78-0.010.020.44
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
04Q15810.915.510.111.8+0.84+7.6949.254.20.948.570.15+1.294.4+0.020.030.75
03Q46510.412.19.7510.9+0.63+6.1223.325.60.393.350.05+2.843.11+0.010.010.26
03Q36512.613.89.8310.3-2.09-16.93210.30.161.610.02+0.240.24+000.83
03Q26311.714.510.912.4+0.67+5.7330.911.60.181.970.03
03Q14862.462.411.411.7-50.7-81.281.75.180.111.060.02