≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6603 富強鑫 (還原股價) / K線圖(季)

6603 富強鑫

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
27.9528.75-0.8-2.78%4.35%28.528.5527.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,9141.1億2,5481.54張/筆27.981.7536.780.1
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)
4,2101.21億2,6301.6張/筆28.77+0.2 (+0.7%)

連續漲跌: 連4漲→跌  ( -0.8元 / -2.78%)

財報評分: 最新36分 / 平均36分

上櫃指數: 415.17 (2.6 / +0.63%)

新聞及公告

• 富強鑫雙軌迎AI爆發潮！高毛利MLPC明年1月量產 邁向千萬顆大關​​​​​​​ (Anue鉅亨 09/14 15:38)

• 獨家代理！富強鑫攜手中科先峰 跨足半導體玻璃基板先進封裝 (Anue鉅亨 09/14 12:57)

• 富強鑫前8月營收31億元取得基建大單訂單能見度達明年Q1 (Anue鉅亨 09/08 18:21)

• 國際塑橡膠工業展9/15登場 漢翔、雷虎分享產業前瞻技術與產業實務 (Anue鉅亨 08/27 18:35)

• 更正公告富強鑫調整配息率 (公告訊息 08/25 18:34)

• 富強鑫董事會決議實施買回庫藏股(更正買回期間之結束日期) (公告訊息 08/24 17:22)

• 富強鑫調整配息率 (公告訊息 08/24 15:20)

• 富強鑫啟動第二成長曲線 跨足AI關鍵元件MLPC年底試量產 (Anue鉅亨 08/14 11:53)

• 富強鑫精密工業股份有限公司國內第四次無擔保(例：第一次有擔保)轉(交)換公司債(簡稱：富強鑫四，代碼：66034)停止受理轉交換等相關事項。 (公告訊息 08/13 13:51)

• 富強鑫董事會決議實施買回庫藏股 (公告訊息 08/12 18:26)

• 富強鑫訂定除息基準日相關事宜 (公告訊息 08/12 16:53)

• 富強鑫之子公司資金貸與超限改善計畫執行情形 (公告訊息 08/12 16:53)

• 富強鑫董事會通過2026年第二季合併財務報告 (公告訊息 08/12 16:52)

• 富強鑫董事會重要決議事項 (公告訊息 08/12 16:51)

• 富強鑫2026年第二季財務報告董事會召開日期 (公告訊息 08/04 15:02)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

• 富強鑫股東會通過配息0.4元 訂單能見度延伸至Q4 (Anue鉅亨 06/18 19:44)

• 富強鑫2026年股東常會重要決議事項 (公告訊息 06/18 14:52)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6603 富強鑫 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90季｜股價已還原
季成交價: 27.95元 (+5.42元/ +24%)成交均張: 2,075張/日成交均額: 5,560萬元/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2漲
(+7.39元/ +35.9%)
第10高
近2季新高
第7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
27.95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27.92524.626.623.921.616.418.214.715.58.168.72.8726.6
漲跌價+0.05+2.9+3.4+1.38+4.04+6.3+11.5+9.72+13.3+12.5+19.8+19.2+25.1+1.38
漲跌幅+0.18%+11.6%+13.8%+5.21%+16.9%+29.1%+70.1%+53.3%+90.3%+80.8%+243%+221%+872%+5.21%
振幅9.68%20.8%24%22.2%32.5%44.8%117%125%155%147%349%331%1138%56.7%
成交張數1.73萬2.45萬3.02萬4.17萬12.7萬25萬61.9萬79.3萬126萬215萬306萬370萬459萬43.9萬
成交金額4.95億6.88億8.34億11.3億33.9億64.4億162億192億285億445億576億675億871億122億
週轉率10.3%14.6%18.1%24.9%75.8%149%370%474%754%1284%1826%2212%2739%262%

* 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
26Q35922.63022.628+5.42+2432.81222.0832.80.56+2.130+0.01+2.155.94+1.087.85+0.040.050.66
26Q2612129.620.322.5+1.97+9.57451232.0230.70.5-9.730+0.52-9.211.5+0.886.76-0.010.010.15
26Q15526.435.420.520.6-6-22.655.91933.5158.11.06-4.140-0.04-4.186.41-1.265.84-0.140.020.41
25Q46216.52916.126.6+10.2+62.778.91782.8840.10.65+6.240-0.07+6.176.94+4.187.1+0.150.162.3
25Q36516.217.714.716.3+0.33+2.0318.733.60.525.590.09+1.870+0.22+2.13.45+0.132.92-0.090.010.31
25Q26115.617.612.716+0.48+3.1231.838.40.636.220.1-3.980+0.03-3.952.58-2.062.79+0.020.13.62
25Q15516.317.414.715.5-0.63-3.8917.129.20.534.890.09-0.460-0.05-0.515.47-1.414.85-0.190.081.73
24Q46218.919.715.716.2-2.61-13.921.464.51.0411.90.19-1.040-0.13-1.176.07-0.436.26+0.080.274.31
24Q36316.922.915.918.8+2.06+12.341.73565.6473.91.17+3.860-0.11+3.756.68+4.626.69+0.120.192.78
24Q26115.117.315.116.7+2.21+15.215.253.80.889.230.15+3.070+0.07+3.143.89-0.142.07+0.040.063
24Q15615.216.214.414.5-0.62-4.1312.418.70.332.980.05+0.3500+0.351.84-0.742.21-0.010.021.04
23Q46314.617.314.315.1+0.48+3.282151.40.828.670.14+2.0200+2.021.8+0.12.96+0.010.041.18
23Q36315.515.614.114.6-0.78-5.0410.124.70.393.990.06+0.530+0.24+0.771.24-0.062.86-0.160.020.84
23Q25916.416.615.215.4-0.96-5.878.3839.60.676.810.12-1.320-0.06-1.391.44-2.32.92+0.050.186.14
23Q15415.817.415.616.4+0.55+3.4711.369.51.2912.60.23+1.190+0.1+1.31.53-0.455.21-0.490.132.55
22Q46416.517.215.515.8-0.69-4.169.9798.41.5417.50.27-1.30+0.05-1.250.86-1.125.67-1.370.6211
22Q36514.7191416.5+1.86+12.734.11412.1625.50.39-0.030+0.23+0.21.31-0.496.79+1.981.9929.3
22Q26114.317.314.114.7+0.26+1.8421.876.81.2613.70.23-0.410+0.05-0.361.23+0.857.3+0.010.010.1
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
22Q15616.717.513.914.4-2.21-13.321.81011.8118.40.33-0.560+0-0.561.44-1.056.45-0.2200
21Q46414.918.712.616.6+1.66+11.140.83144.957.50.9-1.9900-1.992.63+2.837.5+0.050.222.97
21Q36413.115.911.514.9+2.15+16.834.91953.04320.5+3.3500+3.353.06+0.24.68+0.140.173.61
21Q26112.414.59.5912.8+0.53+4.29401071.7615.50.25-0.920+0-0.921.04-1.254.47+0.010.030.76
21Q15511.413.110.312.3+0.96+8.5324.81332.4118.40.33+0.720+0.05+0.771.56+0.335.72+0.010.020.37
20Q4638.2311.98.1811.3+3.07+37.445.4971.5411.90.19+0.1200+0.120.21+2.965.39+0.010.010.17
20Q3667.768.857.518.23+0.43+5.4617.211.20.171.050.02+0.0100+00.02-0.692.43000
20Q2607.388.87.27.8+0.35+4.6521.45.840.10.540.01+0.010+0+0.010.01-0.33.13000
20Q1569.369.46.937.45-1.91-20.426.45.790.10.560.01-0.0100-0.010.02+0.943.43-0.0100.03
19Q4649.669.719.069.36-0.26-2.76.765.220.080.570.01+00+0.14+0.150+0.032.49-0.140.010.44
19Q36310.411.29.629.62-0.83-7.9114.99.240.151.110.02+00-0.15-0.140-1.062.46+0.150.156.13
19Q26110.711.410.110.4-0.25-2.3312.89.060.151.170.02+00+0+00.01-0.943.52000
19Q15410.210.99.8610.7+0.46+4.4710.68.690.161.070.02-0.230+0-0.230-0.134.45-0.1200
18Q46510.510.88.8210.2-0.25-2.381911.40.181.350.02-0.020-0.05-0.070.16-2.064.58+0.10.122.58
18Q36411.211.710.210.5-0.75-6.713.312.50.191.680.03-0.510-0.03-0.540.16-2.226.64-0.010.020.24
18Q26012.113.51111.2-0.78-6.5120.258.20.979.10.15-0.850+0.02-0.830.52-0.48.86+0.020.030.32
18Q15813.114.210.712-1.1-8.3626.984.71.4613.80.24+0.360+0.01+0.371.24+1.539.26-1.90.010.11
17Q4629.8314.39.8313.1+3.29+33.5451091.7516.50.27+0.750-0.17+0.580.99+4.087.75+1.11.9124.7
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
17Q3668.9311.28.789.83+0.9+10.126.7360.554.650.07+0.4800+0.480.39+1.443.66+0.820.8222.3
17Q2619.269.668.388.93-0.33-3.5713.98.260.1410.02-0.140+0.01-0.130-1.362.23-0.1400
17Q1578.0810.17.869.26+1.29+16.128.1190.332.310.04+0.150+0.11+0.260.12+0.93.58+0.140.143.97
16Q4648.088.387.397.97-0.11-1.3612.35.140.080.550.0100000-0.112.68-0.0200.04
16Q3627.258.457.218.08+0.91+12.617.29.420.151.050.02-0.0900-0.090+0.492.78+0.020.020.75
16Q2617.537.996.867.18-0.46-6.0214.84.770.080.490.01+0.0900+0.090.07-0.622.28000
16Q1577.218.26.77.64+0.35+4.8520.68.110.140.860.0200000-0.262.9-0.0100
15Q4657.998.637.117.28-0.78-9.6518.99.560.151.070.02-0.0800-0.080-0.283.16-0.080.010.32
15Q3638.328.736.538.06-0.23-2.7726.517.30.281.970.03+0.080-0.02+0.060.07-3.973.4400.092.65
15Q2618.76118.228.29-0.47-5.3431.752.10.857.390.12+00-0.02-0.020+0.87.2+0.090.11.35
15Q1558.199.398.098.76+0.5+6.0715.817.50.322.320.0400000.06-0.576.4+0.010.010.16
14Q4668.738.937.698.26-0.47-5.3614.29.610.151.190.02+0.10+0.04+0.140.1-1.296.97000
14Q3649.049.928.568.73-0.32-3.511520.90.332.970.05-0.0600-0.060.02-0.878.26+000.06
14Q2629.539.758.539.04-0.48-5.0812.914.90.242.10.03+0.1800+0.180.13-0.069.12000
14Q1569.9210.38.799.53-0.23-2.3215.936.30.655.410.1-0.2800-0.280.02+0.529.18000.02
13Q46510.310.68.829.75-0.52-5.0317.650.50.787.540.12+0.0200+0.020.23-0.698.66-0.1100.05
13Q3648.3712.18.1110.3+1.9+22.848.374.41.1611.90.19+0.0700+0.070.1+1.199.35+0.060.121.26
13Q26112.312.88.098.37-3.61-30.1391051.7217.50.29-0.1100-0.110.02-1.398.16-0.980.060.72
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
13Q1567.59127.1512+4.51+60.464.668.11.2210.50.19+0.0800+0.080.22+1.989.55+11.0410.9
12Q4659.5210.177.46-1.93-20.532.813.50.211.910.03-0.0100-0.010.04-0.557.76+0.040.040.5
12Q36410.110.68.379.39-0.78-7.6522.321.80.343.420.05-0.0600-0.060.01+0.98.31000.04
12Q26312128.6510.2-1.83-15.32818.80.33.060.05-0.050-0.26-0.320.06-0.737.32-0.0100.05
12Q1589.0213.78.7412+2.92+32.254.558.71.0110.70.19+0.110+0.26+0.360.1+0.248.05+00.010.12
11Q4648.3411.27.99.08+0.91+11.140.732.30.55.10.08-0.030-0.07-0.10.05-0.537.8200.010.09
11Q36510.510.87.658.18-2.17-2130.726.10.44.490.07+0.020-0.13-0.110.2-0.858.35+0.010.010.13
11Q26111.7139.710.3-1.37-11.72819.80.324.330.07-0.0300-0.030-1.619.2-0.0100
11Q15712.714.510.911.7-0.67-5.4328.548.50.8511.80.21-0.0900-0.090.04-0.4910.8-0.020.010.09
10Q46614.915.311.212.4-2.51-16.827.556.10.8513.70.21+0.2100+0.210.15-1.9211.3-0.260.030.26
10Q36511.316.411.314.9+3.62+32.145.22033.1355.70.86+0.020-0.01+0.010+0.613.2-0.620.292.22
10Q2637.518.27.511.3+4.25+60.61532864.5477.81.23-0.1600-0.160+7.4812.6+0.840.917.2
10Q1575.797.024.867.02+1.21+20.837.241.60.735.070.09-0.2-0.30-0.50.02-0.925.14+0.010.071.42
09Q4666.446.95.295.82-0.45-7.2325.7380.584.580.07-0.02-0.40-0.420.28-0.246.06-1.20.060.99
09Q3653.867.93.86.27+2.35+59.910591.21.411.80.18+0.24+0.70+0.940.31+5.016.3+1.261.2620
09Q2633.524.253.513.92+0.25+6.9420.24.070.060.330.010-0.121.29000
09Q1573.124.012.673.67+0.55+17.542.90.890.020.0600-0.021.41000
08Q4654.034.082.883.12-0.91-22.629.80.990.020.0700+0.071.44000
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
08Q3644.344.973.654.03-0.48-10.629.45.480.090.50.010-0.551.35000
08Q2634.685.74.44.51-0.17-3.6127.84.330.070.490.010-0.281.9000
08Q1574.935.064.384.68-0.32-6.3913.71.130.020.1200-0.012.18000
07Q4655.415.74.115-0.41-7.5929.51.220.020.1300-0.482.19000.05
07Q3635.666.574.725.41-0.25-4.4432.76.180.10.810.010+0.32.66+000.08
07Q2625.366.344.935.66+0.46+8.7727.2210.342.530.0400000-0.662.35000
07Q1573.655.73.385.2+1.6+44.364.619.60.342.110.040+2.013.01000
06Q4632.943.892.713.6+0.76+26.641.39.620.150.70.010+0.560.98000
06Q3653.34.152.632.85-0.48-14.445.57.450.110.580.010+0.290.42000
06Q2622.823.782.83.33+0.39+13.233.34.50.070.340.010+0.070.14+002.92
06Q1583.353.972.772.94-0.41-12.335.91.220.020.09000000+0.030.07000
05Q4644.624.622.793.35-1.25-27.239.910.020.0700+0.020.04000
05Q3634.524.964.224.6+0.04+0.8716.11.120.020.120000.03000
05Q2635.45.614.024.56-0.84-15.629.50.80.010.0900+0.010.03000
05Q1575.996.215.195.4-0.59-9.8616.91.790.030.230-0.0200-0.020+0.020.02000
04Q4657.858.195.75.99-1.86-23.731.711.30.171.890.0300000.02
04Q3637.399.417.127.85+0.46+6.2931.129.80.475.820.09+0.01-0.4-1.08-1.460.02
04Q2627.278.576.977.39+0.31+4.3222.712.50.22.490.04+00-0.37-0.37