≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6803 崑鼎 (還原股價) / K線圖(季)

6803 崑鼎

日期: 09/21
成交價昨收漲跌價漲跌幅振幅開盤最高最低
266.5267-0.5-0.19%0.37%267267.5266.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
681,811萬601113股/筆266.92.8314.392.36
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)
611,634萬217282張/筆267.5-0.5 (-0.19%)

連續漲跌: 連3跌  ( -2.5元 / -0.93%)

財報評分: 最新51分 / 平均60分

上櫃指數: 412.57 (-0.11 / -0.03%)

新聞及公告

• 崑鼎對基鼎綠能環保股份有限公司及元鼎資源股份有限公司背書保證達公開發行公司資金貸與及背書保證處理準則第二十五條第一項、第二款、第三款、第四款。 (公告訊息 08/28 16:52)

• 崑鼎召開2026年第三次法人說明會 (公告訊息 08/11 15:26)

• 崑鼎資金貸與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規定公告 (公告訊息 08/10 15:51)

• 崑鼎於董事會通過一一五年第二季合併財務報告 (公告訊息 08/10 15:41)

• 崑鼎2026年第二季財務報告董事會召開日期 (公告訊息 07/31 15:21)

• 崑鼎代子公司信鼎技術服務股份有限公司公告新增背書保證金額達新臺幣三千萬元以上且達該公開發行公司最近期財務報表淨值百分之五以上 (公告訊息 07/24 15:50)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

• 代子公司基鼎綠能環保股份有限公司公告董事通過與關係人簽訂工程服務合約 (公告訊息 06/18 13:16)

• 崑鼎調整現金股利配息比率 (公告訊息 06/17 15:29)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6803 崑鼎 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66季｜股價已還原
季成交價: 266.5元 (-6.83元/ -2.5%)成交均張: 76.5張/日成交均額: 2,089萬元/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
第8高
近5季新低
首日下跌
(-6.83元/ -2.5%)
第20高
近3季新低
第11高
近3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
266.5元		3日
09/17
~09/21
5日
09/15
~09/21
10日
09/08
~09/21
1個月
08/24
~09/21
3個月
06/23
~09/21
半年
03/24
~09/21
1年
'25/09/22
~09/21
2年
'24/09/23
~09/21
3年
'23/09/25
~09/21
5年
'21/09/22
~09/21
10年
'16/09/22
~09/21
15年
'11/09/23
~09/21
20年今年
01/02
~09/21
起算價26926827227227227626925827218010864.9-280
漲跌價-2.5-2-5-5-5.88-9.67-2.1+8.38-5.4+86.9+159+202--13.9
漲跌幅-0.93%-0.74%-1.84%-1.84%-2.16%-3.5%-0.78%+3.25%-1.99%+48.4%+148%+310%--4.96%
振幅0.74%1.12%1.84%2.03%5.14%5.07%10.8%22.5%21.4%65.5%180%362%-10.4%
成交張數1732315239765,0181.01萬1.92萬3.5萬4.74萬6.52萬13萬23萬-1.46萬
成交金額4,616萬6,192萬1.4億2.63億13.8億28.5億55.4億101億138億186億309億474億-42億
週轉率0.24%0.32%0.72%1.34%6.89%13.9%26.4%48.1%65.1%89.6%178%316%-20.1%

* 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
26Q358274280266266-6.83-2.55.124.440.0812.10.21-0.06-0.14-0.05-0.254.08+00.03000
26Q261274277267273+0.47+0.173.475.260.0915.10.25-0.46-0.09-0.01-0.563.37+00.03000
26Q155280296272273-7.57-2.78.264.930.0914.80.27-0.02+0.17+0.05+0.23.64-0.080.02000
25Q462269285267280+11.3+4.226.854.280.0712.50.2+0.29+0.06+0.02+0.364.07+0.060.09000
25Q365269280266269-0.27-0.15.13.880.0611.30.17-0.27-0.07-0.01-0.343.39+00.03000
25Q261261272237269+8.08+3.0913.44.60.0813.30.22+0.4-0.01+0+0.393.65-0.030.03000
25Q155257277254261+4.49+1.758.923.040.068.990.16+0.18-0.01+0+0.173.12-0.030.06000
24Q462256259246257+0.45+0.184.94.210.0711.90.19+0.15+0.01+0+0.173.01+0.030.08000
24Q363268271252256-11.7-4.377.036.090.117.90.28+0.17+0.04-0.25-0.052.7+0.020.05000
24Q261264271261268+3.85+1.463.732.210.046.860.11+0.06-0.02-0.03+0.012.33+00.03000
24Q156264268248264007.462.980.058.960.16-0.07-0.04+0.02-0.092.300.02000
23Q463271272263264-7.28-2.683.471.460.024.550.07-0.130+0.01-0.122.3600.02000
23Q363263282263271+9.86+3.777.372.280.047.230.11-0.050-0.03-0.072.5800.03000
23Q259221271221262+39.8+17.922.63.550.0610.80.18+0.260+0.01+0.272.64+0.010.03000
23Q154203227202222+19.3+9.5112.32.210.045.870.11+0.15-0.07+0.02+0.092.29+00.02000
22Q464212213191203-9.43-4.4510.41.670.034.10.06-0.13-0.030-0.162.06-0.010.02000
22Q365195227190212+17.6+9.0419.22.380.046.040.09+0.12+0.02-0.14+02.25+0.010.02000
22Q261193197184194+2.34+1.226.912.130.035.220.09+0.1+0.07+0+0.172.0700.01000
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
22Q156183202181192+9.37+5.1311.32.10.045.060.09+0.04+0.06+0.01+0.121.97+0.010.01000
21Q464179186178183+2.34+1.34.551.360.023.170.05-0.04+0.04-0.11-0.111.89+00000
21Q364172183170180+9.93+5.837.641.90.034.430.07+0.06+0.01+0.03+0.11.95-0.010000
21Q261166175160170+4.47+2.698.972.630.045.880.1+0.030+0.08+0.112.01+00.01000
21Q155163167158166+2.98+1.835.712.660.055.810.11-0.09-0.06-0.01-0.162.05-0.020.01000
20Q463158167156163+5.21+3.36.842.490.045.410.09-0.1-0.03+0.04-0.081.99+0.020.03000
20Q366156162154158+2.6+1.685.013.240.057.050.11-0.130+0.17+0.042.2-0.010.01000
20Q260137157136155+16.3+11.714.52.510.045.240.09-0.190+0.06-0.132.4200.02000
20Q156150163121139-9.21-6.2228.55.230.0910.50.19+0.130-0.18-0.052.75+0.010.02000
19Q464144154142148+3.9+2.78.352.020.034.220.07-0.24+0+0.06-0.182.52-0.020.01000
19Q363133149133144+10.7+8.0211.54.60.079.440.15+0.040+0.09+0.122.8600.03000
19Q261127133124133+6.39+5.037.142.840.055.430.09+0.210+0.02+0.232.81+0.010.03000
19Q154116127115127+11.1+9.5710.42.540.054.620.09-0.090+0.12+0.032.51-0.010.02000
18Q465118121113116-1.68-1.436.293.070.055.30.08-0.21+0-0.01-0.222.64-0.010.03000
18Q364111118110118+6.27+5.637.084.410.077.770.12+0.22+0.07+0.01+0.32.94-0.060.04000
18Q260110112110111+0.95+0.862.022.810.054.880.08+0.310+0.02+0.332.65-0.050.1000
18Q158105111105110+5.73+5.476.383.310.065.610.1+0.070+0.04+0.12.15-0.30.15000
17Q462105108104105-0.32-0.33.643.230.055.360.09-0.4-0.010-0.412.05-0.280.45000
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
17Q366106108103105-0.72-0.684.824.150.067.060.11-0.11-0.030-0.142.6-0.160.73000
17Q261106107102106-0.6-0.564.23.370.065.90.1-0.1-0.05-0.02-0.172.83+00.89000
17Q157104109103106+2.68+2.595.463.760.076.710.12-0.03-0.07+0.01-0.092.98-0.050.88000
16Q464106109102104-2.09-1.976.23.460.056.070.09+0.04-0.02-0.36-0.342.95+0.070.93+000.11
16Q362102109101106+4.53+4.478.668.050.1314.60.24-0.01-0.22+0.03-0.22.89+0.660.86000
16Q26193.910593.6101+7.35+7.8312.36.890.1112.20.2-0.12-0.01+0.03-0.12.93+0.040.23000
16Q15789.994.786.593.9+3.11+3.439.032.970.054.790.08-0.06-0.02+0.02-0.063.1600.2001.02
15Q46589.496.789.190.8+1.7+1.98.574.680.077.590.12+0.120+0.29+0.423.21-0.030.2001.01
15Q36390.79585.789.1-1.37-1.5210.35.110.088.30.13+0.1+0.11-0.07+0.143.02+0.040.23000.88
15Q26193.195.389.190.5-2.67-2.876.592.510.044.340.07+0.04+0.04+0.01+0.092.87-0.030.19-0.0301.06
15Q1558793.486.293.1+6.14+7.068.282.830.054.750.09+0.11+0.04+0.06+0.212.89+0.040.2200.0312.8
14Q46688.692.185.687-1.33-1.517.252.930.044.810.07+0.26+0+0+0.262.71+0.010.18+0.030.0315.8
14Q3649597.488.388.3-7.47-7.89.474.120.067.150.11+0.27-0.08-0.11+0.082.31-0.030.17000
14Q26296.197.491.395.8006.416.840.1112.10.2-0.31-0.17+0.03-0.451.89-0.10.18000
14Q15610510592.395.8-8-7.7111.85.590.110.40.18-0.21-0.060-0.272.99-0.190.28-0.0101.77
13Q46591.310790.2104+13.3+14.718.98.570.1315.80.24+0.09+0.2+0.08+0.373.32+0.180.48+0.010.023.35
13Q36482.897.982.890.5+8.14+9.8918.35.280.088.990.14+0.02-0.03-0.05-0.063.18+0.070.3+0.010.013.31
13Q26179.588.677.582.3+2.28+2.8513.94.220.076.950.11-0.22-0.140-0.362.97+0.040.23-0.0500.86
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
13Q15671.981.371.980+8.1+11.3132.80.054.270.08+0.22-0.05-0.13+0.043.42+0.080.2+0.040.0526.3
12Q46570.974.569.471.9+1.01+1.437.141.850.032.620.04+0.04+0.160+0.23.05-0.040.1100.017.02
12Q36469.271.966.970.9+2.18+3.177.372.560.043.60.06-0.2-0.03+0.1-0.132.99-0.090.16-0.010.016.45
12Q26370.272.166.168.7-1.91-2.78.453.120.054.510.070-0.29-0.05-0.353.32-0.120.25-0.070.028.13
12Q15866.475.26370.6+3.82+5.7118.27.950.1411.60.2+0.28-1.16+0.02-0.863.44-0.090.37-0.210.0925.5
11Q46468.372.160.666.8-2.39-3.4516.610.60.1714.80.23+0.71-0.06+0.05+0.712.95-0.160.46+0.120.365.5
11Q36570.572.354.969.2-0.58-0.83259.460.1513.10.2+0.4-0.81-0.22-0.631.72-0.120.63-0.050.1929.7
11Q26153.374.852.969.8+16.2+30.34123.80.3934.80.57+0.26-0.22-0.18-0.141.03+0.350.75+0.230.2331.1
11Q15760.460.448.753.5-6.86-11.419.35.470.16.620.12+0.01-0.04-0.07-0.090.57-0.030.4000
10Q46656.663.848.560.4+4.49+8.0327.59.820.1512.30.19+0.04+1.06-0.09+1.020.57+0.430.43000
10Q36538.861.138.255.9+17.1+43.95924.30.3727.50.42-0.02+2.05+0.2+2.230.49
10Q22455.255.238.138.9+4.88+14.450.411.20.4711.30.47+0.17+0.05-0.16+0.060.52