≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8021 尖點 (還原股價) / K線圖(季)

8021 尖點

日期: 09/30
成交價昨收漲跌價漲跌幅振幅開盤最高最低
486480+6+1.25%1.56%486487.5480
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8564.14億1,938442股/筆484.311.3496.430.49
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)
7563.6億2,036371張/筆476.40 (0%)

連續漲跌: 首日上漲  ( +6元 / +1.25%)

財報評分: 最新57分 / 平均56分

上市指數: 47940.13 (308.17 / +0.65%)

新聞及公告

• 尖點擴產急發行CB及現增案籌資案今完成訂價估將籌資逾21億元 (Anue鉅亨 09/29 18:10)

• 尖點2026年現金增資發行新股認股基準日公告 (補充公告現金增資認股價格及代收股款及存儲專戶行庫) (公告訊息 09/29 15:28)

• 尖點發行國內第三次無擔保轉換公司債完成訂價及代收價款及存儲專戶行庫 (公告訊息 09/29 15:23)

• 台股5檔「抓去關」新名單　全新、豪勉明起處置到10／5 (ETtoday新聞雲 09/22 18:11)

• 美股轉多三大證據！2027年『漲價、需求大爆發』產業名單！？ (Anue鉅亨 09/17 10:33)

• 尖點2026年現金增資發行新股認股率更新公告 (公告訊息 09/16 14:15)

• 2檔飆股「抓去關」新名單　PCB概念股尖點明起處置到9／15 (ETtoday新聞雲 09/08 18:00)

• 尖點2026年現金增資發行新股認股基準日暨公司債停止轉換期間相關事宜公告 (公告訊息 09/08 14:07)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 台積電漲50元收最高2460　台股收漲775點站穩47K (ETtoday新聞雲 09/07 13:35)

• 尖點8月營收7.71億元再攀頂年增97% 1-8月營收已超越去年全年 (Anue鉅亨 09/04 15:10)

• 快訊／台股開高走低收跌307點、46k失守　台積電漲5元至2390 (ETtoday新聞雲 09/03 13:36)

• 台股開高走低PCB成重災區！　千金股南電領跌、2 檔跌停 (ETtoday新聞雲 09/03 10:24)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• PCB鑽針廠尖點7月淨利達1.35億元 1-7月每股純益4.17元 (Anue鉅亨 08/27 17:30)

• 尖點有價證券於集中交易市場達公布注意交易資訊標準，故公布有關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 08/27 15:42)

• 鑽針廠尖點科技籌資急 擬以發行無擔保CB+辦現增籌資逾16.8億元 (Anue鉅亨 08/24 10:03)

• 兩大資金買盤推動標普500創新高！台股欲小不易，關鍵選股清單！ (Anue鉅亨 08/17 08:30)

• 市場需求旺 尖點大力開拓PCB鑽針新產能估到2028年成長100% (Anue鉅亨 08/14 16:15)

• 尖點配合會計師事務所內部輪調變更會計師 (公告訊息 08/14 14:03)

• 尖點董事會決議發行國內第三次無擔保轉換公司債 (公告訊息 08/14 14:02)

• 尖點擬辦理2026年現金增資發行新股 (公告訊息 08/14 14:02)

• 尖點新設永續長 (公告訊息 08/14 14:01)

• 截至2026年第二季合併之累計財務數據 (公告訊息 08/14 14:00)

• 尖點客戶端需求旺 上半年淨利飆升2.61倍每股純益3.25元 (Anue鉅亨 08/14 12:30)

• 〈MSCI調整〉AI帶動旺盛需求金居及大量科技獲增列小型股成分股 (Anue鉅亨 08/13 09:59)

• 尖點受邀參加福邦證券舉辦之線上法人說明會 (公告訊息 08/11 14:53)

• 上市櫃14檔處置股明起齊被關 愛普*、晶豪科漲很大遭關禁閉至8/17 (Anue鉅亨 08/10 20:39)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 飆太兇！晶豪科等14檔「抓去關」　明起2分鐘撮合至8／17 (ETtoday新聞雲 08/10 18:21)

• 尖點科技董事長林序庭登上HBR台灣企業領袖100強 (Anue鉅亨 08/05 18:49)

• 尖點2026年第二季合併財務報告董事會預計召開日期為 2026年8月14日 (公告訊息 08/04 13:39)

• 台股收跌25點　台積電跌50元至2320 (ETtoday新聞雲 08/04 13:35)

• PCB產業鏈復活！6檔亮燈　「抹布華麗升級」 (ETtoday新聞雲 08/04 11:33)

• 【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)

• 【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)

• 尖點科技股份有限公司第二次無擔保轉換公司債 (簡稱：尖點二，代碼：80212)於櫃檯買賣市場交易達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解。 (公告訊息 07/27 17:28)

• 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)

• 盤中血洗1700點！長夜將至，還是黎明前的黑暗！三大指標抓住轉折點 (Anue鉅亨 07/14 13:50)

• 國際AI指標股重挫，新風險在醞釀！最新操作策略建議 (Anue鉅亨 07/13 13:48)

• SemiAnalysis爆料震盪市場！？資金流入「三大題材股」 (Anue鉅亨 07/07 11:21)

• 尖點科技客戶端需求旺 6月營收 6.81億元創新高年增90% (Anue鉅亨 07/06 17:39)

• 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)

• 尖點國內第二次無擔保轉換公司債轉換價格調整 (公告訊息 07/01 14:12)

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

• 尖點調整配息率 (公告訊息 06/30 16:33)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8021 尖點 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88季｜股價已還原
季成交價: 486元 (-85.67元/ -15%)成交均張: 5,268張/日成交均額: 23億元/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5漲→跌
(-85.7元/ -15%)
第6高
近5季新低
第5高
近5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
486元		3日
09/24
~09/30
5日
09/22
~09/30
10日
09/15
~09/30
1個月
09/01
~09/30
3個月
07/02
~09/30
半年
04/02
~09/30
1年
'25/10/01
~09/30
2年
'24/10/01
~09/30
3年
'23/10/02
~09/30
5年
'21/10/01
~09/30
10年
'16/10/03
~09/30
15年
'11/10/03
~09/30
20年
'06/10/02
~09/30
今年
01/02
~09/30
起算價47846644243555924799.733.825.432.51411.117.9188
漲跌價+8+20+43.5+51-72.7+239+386+452+461+454+472+475+468+298
漲跌幅+1.67%+4.29%+9.83%+11.7%-13%+96.8%+387%+1338%+1814%+1396%+3373%+4261%+2622%+159%
振幅3.66%5.9%17.2%17.7%53.1%155%529%1786%2379%1859%4385%5529%3465%238%
成交張數2,5611.78萬5.39萬12.3萬31.8萬77.4萬403萬645萬678萬720萬932萬1,113萬1,253萬166萬
成交金額12.3億84.3億248億555億1,370億3,290億8,539億1.02兆1.03兆1.05兆1.11兆1.16兆1.22兆5,325億
週轉率1.77%12.3%37.1%84.8%220%534%2781%4444%4675%4961%6429%7671%8640%1141%

* 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
26Q363589620285486-85.7-1558.73325.271,44923-4.37+2.91-0.27-1.7317.5+3.2514.3-0.050.110.8
26Q261256624242572+330+1361584557.451,87230.7+9.26-3.71+0.42+5.9720.2+0.1111.1-0.030.161.48
26Q155191276178242+54.4+2952.686915.82,00536.4+5.92+3.9-0.69+9.1314.8-4.1111-2.820.131.16
25Q46210419497.3188+87.9+88.196.42,37838.43,21451.8+6.91-2.55+0.37+4.7411.5-1515.1-1.92.9419.5
25Q36544.210441.999.7+55.8+1271402,083321,55023.8-13.2+7.84+0.47-4.99.34+16.630.1+4.844.8416.1
25Q26127.444.220.644+16.6+60.686.51432.3454.60.9+5.230+0.14+5.3813.6+11.313.5000
25Q15532.334.327.327.4-4.81-14.921.829.80.549.730.18-0.680-0.14-0.8210.3-0.982.22000.05
24Q46233.939.830.832.2-1.63-4.8426.71572.5459.50.96-3.690+0.19-3.511.2-2.233.2-0.1900.06
24Q36329.540.226.733.8+4.53+15.546.32333.785.11.35+5.97-0.37-0.07+5.5313.3+3.355.43+0.190.193.52
24Q26126.831.626.829.3+2.48+9.271849.90.8215.60.26+4.21+0+0.07+4.288.88+0.982.08000
24Q15626.229.12526.8+0.56+2.1415.939.20.711.30.2+0.18+0.09+0.13+0.46.53+0.071.1000
23Q46325.626.824.526.2+0.84+3.329.4111.80.193.240.05+0.8+0+0.01+0.816.28-0.071.03-0.0100.1
23Q36326.731.724.625.4-1.28-4.7926.462.30.9920.20.32-2.01+0.28-0.2-1.935.88-0.221.09-0.010.010.91
23Q25926.328.824.926.7+0.66+2.5415.127.20.468.370.14-0.380+0.31-0.086.5701.31+0.020.021.22
23Q15427.127.425.326-1.1-4.077.814.40.274.260.08+0.860-0.02+0.856.96-0.441.32-0.1400
22Q4642227.620.727.1+4.89+2231.232.80.519.40.15-1.290-0.21-1.516.59-0.61.76+0.090.148.12
22Q3652526.720.822.2-2.86-11.423.424.50.387.020.11-2.420-0.19-2.617.24-0.762.36+0.020.062.33
22Q26129.629.824.425.1-4.72-15.818.227.60.459.210.15-3.610+0.5-3.128.79-1.173.12+0.040.041.22
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
22Q15634.53528.729.8-4.6-13.418.253.90.9621.10.38-8.06-0.02-0.01-8.0911.3-1.24.29-0.1300
21Q46432.138.228.534.4+1.91+5.8929.71732.772.31.13+0.13+0+0.02+0.1616.9-0.875.49+0.060.132.41
21Q36431.638.929.932.5+1.15+3.6828.63275.11442.25-0.610+0.02-0.5917.3+0.396.35+0.050.081.18
21Q26127.238.124.631.3+4.63+17.450.63676.021492.44-6.26+0.01+0.07-6.1817.5+0.325.96+0.030.030.47
21Q15522.227.620.126.7+4.99+2334.22885.2489.41.63+8.950-0.26+8.6821.6-0.495.64-0.0400.02
20Q46317.222.916.621.7+4.63+27.1372323.6861.20.97-1.14-0.01+0.07-1.0815.7+1.626.14+0.030.040.73
20Q36616.919.115.417.1+0.23+1.3422.479.51.218.40.28+2.970-0.09+2.8716.2+1.234.59-0.110.020.37
20Q26012.617.212.516.9+4.25+33.736.782.21.3716.80.28+3.61+0.01+0.16+3.7914.2+1.163.36+0.10.123.69
20Q15616.817.810.812.6-4.21-25.141.581.81.4616.70.3-5.10-0.25-5.3511.8-2.382.2-0.010.021.09
19Q46414.718.414.516.8+2.16+14.826.71131.7625.70.4+3.17+0+0.12+3.2915+0.684.59+0.030.040.76
19Q36313.815.813.814.7+1.01+7.3915.125.40.45.080.08+0.310-0.05+0.2612.4+0.873.91+0.010.010.2
19Q26114.315.412.913.6-0.63-4.4217.418.50.33.750.06-0.50+0.02-0.4812.5-0.083.04000
19Q15412.614.712.314.3+1.72+13.71913.70.252.680.05+1.5800+1.5812.6-13.13-0.0100.1
18Q45813.914.411.712.6-1.33-9.5619.117.10.293.120.05-1.6300-1.6311.4-0.844.1400.010.24
18Q3641515.513.713.9-1.15-7.621234.30.546.870.11-3.96-0.01+0.01-3.9712.9-1.515.73+00.010.19
18Q26014.816.314.115+0.25+1.7115.432.10.546.740.11-1.59-0.06+0-1.6415.2+0.987.24+0.010.010.14
18Q15815.515.913.314.8-0.76-4.8816.334.90.67.190.12-1.790+0.02-1.7716-0.846.26-0.0100
17Q46215.616.614.615.5+0.07+0.4712.660.40.9713.20.21-8.02-0.39-0.02-8.4317.2+0.317.1-0.030.010.14
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
17Q36617.217.814.515.5-1.73-1019.460.80.9213.60.21-13.3+0.4-0.06-1322.1+1.436.79+0.020.040.56
17Q2611920.715.917.2-1.63-8.6725.11262.0734.10.56+10.9+0+0.02+10.930.5-0.65.36-0.130.020.32
17Q15713.719.413.518.8+5.21+38.343.11152.0127.80.49+23.2+0.07+0.05+23.323.6-0.245.96+0.150.152.53
16Q46414.114.31313.6-0.38-2.738.9321.20.334.170.07+1.370-0.05+1.329.12-0.986.2-0.100
16Q36213.815.113.714+0.19+1.4110.433.40.547.120.11-1.36-1-0.03-2.398.45-0.37.18+0.090.11.41
16Q26115.115.112.613.8-1.34-8.8416.8300.496.370.1-4.2-4.3-0.02-8.529.13-0.277.48-0.030.010.19
16Q1571517.11315.1+0.1+0.6526.947.70.8410.90.19-3.81-4.58+0.1-8.2811.7-0.247.75-0.020.040.55
15Q46516.718.914.715-1.44-8.7125.182.41.2721.40.33+6.59-1.96-1.56+3.0714.1-1.587.99-0.190.060.8
15Q3631617.511.916.5+0.58+3.6435.393.91.4922.10.35+0.66+4.23+1.54+6.4310-3.329.57+0.10.252.61
15Q26119.22113.915.9-3.82-19.436.11121.8431.80.52-6.78-1.08+0.01-7.849.58-0.2212.9+0.10.151.18
15Q15517.920.816.919.7+2.16+12.321.91172.1235.50.64-12+3.78+0.06-8.1213.9+0.7213.1-0.040.050.39
14Q46621.321.916.617.6-3.7-17.424.81001.5230.10.46-1.93-0.34-0.1-2.3721.6-3.3312.4-0.360.10.77
14Q3641721.416.321.3+4.27+25.129.92784.3587.81.37+12+4.81-0.16+16.723.1+0.5915.7+0.340.462.92
14Q26214.917.612.617+2.16+14.533.91842.9647.40.76+10.4+0.41-0.18+10.715.2-1.9315.2+0.080.120.76
14Q15612.615.512.114.8+2.22+17.627.11382.4631.60.56+2.3-0.01+0.39+2.688.52+5.5517.2-0.050.040.2
13Q46511.614.311.412.6+1.11+9.64252033.13440.68+2.37-3.83+0.05-1.417.22+0.9911.600.090.77
13Q36410.311.71011.5+1.28+12.516.6661.0312.20.19+1.43-1.04-0.02+0.375.54-1.0510.6+0.070.090.86
13Q26110.311.59.7110.20017.31181.9321.90.36-7.09-1.89+0.01-8.964.64+3.2511.7+0.020.020.21
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
13Q1569.7710.89.7110.2+0.54+5.611.557.11.0210.30.18-3.99-1.230-5.229.16+2.358.43+000.01
12Q46510.611.19.149.68-0.69-6.6118.525.10.394.340.07+1.08-1.68-0.15-0.7511.7-1.666.08-0.0400
12Q3648.9911.28.5110.4+1.38+15.330.247.60.748.650.14-1.1-4.85+0.17-5.7912.4+3.267.75+0.040.040.5
12Q26311.111.18.358.99-1.94-17.824.819.60.313.450.05-0.6-2.74-0.02-3.3513.4+0.044.48000
12Q1589.7912.99.5710.9+1.17+1234.129.60.516.440.11+0.94+0.32+0.01+1.2713.9-0.274.44-0.0100.11
11Q4641112.18.839.76-1.38-12.429.6180.283.620.06+1.02+0.02-0.01+1.0413.4-1.224.71+00.010.23
11Q36515.516.110.411.1-4.23-27.536.846.40.71120.18+1.97-1.35-1.21-0.5912.6-3.385.93-0.060.010.12
11Q26114.516.213.415.4+0.86+5.9119.582.51.3524.40.4+0.04+1.58+1.17+2.7912-0.19.32+0.060.060.69
11Q15716.818.213.314.5-1.79-11301292.2641.80.73+0.7-4.1-0.05-3.4512.7-0.569.42-0.10.010.06
10Q46613.817.912.516.3+2.55+18.538.784.51.2826.20.4+0.51+6.75+0+7.2612.2-0.219.98+0.10.11.01
10Q36512.815.312.413.8+1.01+7.9122.666.31.0218.90.29+1.19-0.21-1.56-0.5911.8-0.6110.2000.01
10Q26315.916.11212.7-3.15-19.825.9580.9217.10.27-0.08-5.47+0.23-5.3211.5+0.8510.8-0.0100.03
10Q1571717.41215.9-1.02-6.0231.965.61.15210.37-1.82+2.7+1.29+2.1711+0.529.95-0.020.010.12
09Q46617.519.114.816.9+0.48+2.9526.31372.0748.20.73+0.1-1.52-0.06-1.4812.5+2.219.43-0.160.030.29
09Q36511.917.811.916.4+4.38+36.448.691.11.4310.48+0.17-1.61-0.29-1.7312.4+1.967.21+0.170.182.54
09Q2638.9914.58.9212+3.17+35.863.21051.6727.10.43-0.96+1.72+0+0.7713.2+0.455.25+0.010.010.19
09Q1576.6210.16.358.87+2.35+3657.580.81.4215.40.27+0.49-0.79+0.19-0.1114.1+1.294.8-0.0100.08
08Q46510.911.15.726.53-4.29-39.749.840.80.636.820.1-2.11-2.78-0.31-5.213.7+0.073.52+0.010.010.34
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
08Q36414.818.610.810.8-4.01-2752.233.60.5312.50.2-2.79+2.190-0.615.6-0.73.45+000.12
08Q26322.623.514.814.8-7.94-34.93842.70.6824.10.38-2.07-2.92+0.28-4.7118.5+0.954.15-0.0800.07
08Q15729.529.615.422.8-6.77-22.948.235.90.6319.30.34-0.86-4.83+0-5.6920.7+0.323.2+0.060.092.75
07Q46540.440.423.229.5-11.2-27.542.221.10.3318.40.28-0.09-0.92-0.25-1.27-0.842.83+0.020.030.92
07Q36328.248.627.440.8+12.6+44.575.373.51.1780.21.27-3.74+6.81-0.26+2.81+0.363.6700.010.24
07Q26226.429.423.328.2+1.81+6.8822.963.51.0250.60.82+1.08+2.66-0.04+3.71-1.123.32-0.080.010.36
07Q15723.627.520.326.4+2.79+11.830.8671.1849.70.87+4.59-0.83+0.44+4.2+0.834.43+0.080.12.14
06Q46317.925.316.923.6+5.74+32.147.581.41.2953.70.85+4.72-1.2-0.16+3.35+1.463.8900.030.77
06Q3651619.413.217.9+1.89+11.83926.10.414.30.22+0.13+0.38+0.08+0.59+0.542.4400.031.4
06Q26215.62013.616+0.46+2.9941.240.70.6625.30.41-0.33+4.59-0.42+3.83-0.321.9-0.040.042.01
06Q15815.816.412.915.5-1.31-7.8120.931.10.5417.30.3+4.38-4.12-0.16+0.1+2.222.21+0.080.083.52
05Q4648.5416.88.3616.8+8.38+99.410037.80.5917.90.280+2.75+0.49+3.25
05Q3635.969.045.968.43+2.47+41.451.526.90.438.010.13+0+3.080+3.08
05Q2636.046.575.475.96-0.08-1.318.35.410.091.230.020+0.88-0.49+0.39
05Q1574.836.384.26.04+1.21+2545.116.80.293.470.060+3.32+0.46+3.78
04Q494.75.334.74.83+0.42+9.5214.36.20.691.180.130+0.04-0.15-0.11