≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8938 明安 (還原股價) / K線圖(季)

8938 明安

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
47.747.85-0.15-0.31%0.52%47.8547.8547.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
84401.2萬85990股/筆47.70.9511.47-0.38
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)
158744.7萬160988張/筆47.1-0.5 (-1.03%)

連續漲跌: 連6跌  ( -1.8元 / -3.64%)

財報評分: 最新45分 / 平均42分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 明安董事會決議註銷庫藏股暨訂定減資基準日 (公告訊息 11/06 17:16)

• 明安2026年第三季合併財務報告之相關資訊 (公告訊息 11/06 17:12)

• 明安董事會重要決議事項 (公告訊息 11/06 17:12)

• 代孫公司明安運動器材(東莞)有限公司公告董事長異動 (公告訊息 10/12 17:33)

• 代孫公司明安運動器材(東莞)有限公司公告法人改派董事代表人 (公告訊息 10/12 17:32)

• 代子公司ADVANCED INTERNATIONAL MULTITECH (VIETNAM) CORPORATION LTD.公告董事長異動 (公告訊息 10/12 17:00)

• 代子公司ADVANCED INTERNATIONAL MULTITECH(VIETNAM) CORPORATION LTD.公告法人改派董事代表人 (公告訊息 10/12 16:57)

• 代子公司Advanced Group International(BVI) Co., Ltd.公告董事長異動 (公告訊息 10/12 16:32)

• 代子公司Advanced Group International(BVI) Co., Ltd.公告法人改派董事代表人 (公告訊息 10/12 16:31)

• 代子公司明揚國際科技股份有限公司公告董事會選任董事長 (公告訊息 10/12 15:49)

• 明安董事會選任董事長 (公告訊息 10/12 15:16)

• 代子公司明揚國際科技股份有限公司公告法人董事改派代表人 (公告訊息 10/02 15:20)

• 代子公司明揚國際科技股份有限公司公告董事長異動 (公告訊息 10/02 15:20)

• 明安法人董事改派代表人 (公告訊息 10/02 15:20)

• 明安董事長異動 (公告訊息 10/02 15:19)

• 明安配合檢調單位執行搜索調查 (公告訊息 08/20 16:12)

• 明安依公開發行公司資金貸與及背書保證處理準則第22條第一項第3款規定公告 (公告訊息 08/04 18:03)

• 明安內部稽核主管異動 (公告訊息 08/04 16:32)

• 明安2026年第二季合併財務報告之相關資訊 (公告訊息 08/04 16:32)

• 明安2026年第二季財務報告提報董事會之召開日期 (公告訊息 07/27 15:30)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8938 明安 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第4季 交易資料統計

共97季｜股價已還原
季成交價: 47.7元 (-4.9元/ -9.32%)成交均張: 93.1張/日成交均額: 465萬元/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23高
近22季新低
連4跌
(-17.9元/ -27.3%)
第5低
近27季新低
第87高
近32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
47.7元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價48.649.249.451.953.155.357.370.859.45811.415.819.265.6
漲跌價-0.85-1.5-1.65-4.2-5.4-7.6-9.56-23.1-11.7-10.3+36.3+31.9+28.5-17.9
漲跌幅-1.75%-3.05%-3.34%-8.09%-10.2%-13.7%-16.7%-32.6%-19.8%-17.7%+317%+202%+149%-27.3%
振幅5.97%7.22%7.6%11.7%13.8%21.8%43.9%38.6%53.7%84.6%729%545%450%38.3%
成交張數3194527521,9435,5271.75萬5.51萬12萬19.1萬68.5萬166萬189萬276萬4.37萬
成交金額1,519萬2,168萬3,643萬9,632萬2.82億9.27億34.1億79億135億584億1,156億1,230億1,789億26.5億
週轉率0.2%0.29%0.48%1.24%3.52%11.1%35.1%76.4%122%437%1060%1206%1756%27.8%

* 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
26Q42552.952.945.847.7-4.9-9.3213.42.330.091.160.05-0.26-0.01+0-0.276.7-0.010.5+0.010.011.2
26Q36352.957.950.352.6-0.3-0.5714.47.330.123.930.06+0.21+0.640+0.846.7-0.180.5000
26Q26162.166.251.652.9-9.2-14.823.517.80.2910.20.17-1.870-0.01-1.886.22+0.080.68+000.29
26Q15565.67160.762.1-3.52-5.3615.616.20.311.20.2-0.610+0-0.68.08-0.150.61000
25Q46256.366.855.165.6+9.29+16.520.815.80.2510.30.17+2.330+0.01+2.347.86-0.270.76+000.26
25Q36560.162.755.256.3-4.04-6.6912.416.30.2510.10.16-3.14-0.1-0.19-3.446.53-0.031.03-0.1200
25Q2617071.752.660.4-9.11-13.127.619.40.3212.90.21+0.080-0.04+0.047.78-0.131.06-0.020.1211.2
25Q15566.773.264.569.5+2.57+3.841317.20.3113.50.25-0.11+0.11-0.12-0.127.58+0.181.19+0.10.1411.6
24Q46272.27363.666.9-5.43-7.5113.111.80.199.020.15-2.78-1.34-0.05-4.167.68-0.051.01-0.330.044.27
24Q36373.87666.872.3-1.43-1.9312.414.10.2211.50.18+1.51-0.17-0.14+1.29.94-0.41.01+0.180.3837.1
24Q26162.277.862.273.8+11.6+18.625.132.40.5326.10.43+2.46-0.07+0.23+2.629.24+0.161.41+0.190.213.9
24Q15663.766.860.862.2-1.19-1.889.3412.50.229.080.16+0.91-0.67-0.96-0.717.66-0.151.25-0.0400.24
23Q46361.464.755.763.4+2.09+3.4114.6220.3515.40.24+1.27-0.15+0.15+1.267.44-0.351.41-0.230.053.4
23Q36369.974.554.161.3-7.92-11.429.650.80.8137.70.6-2.86+1.06+0.23-1.577.35-0.331.76+0.190.2815.6
23Q25986.286.666.669.2-17.3-2023.145.80.7839.20.66-9.11-0.12+0.03-9.28.93-0.462.08+0.020.094.27
23Q15476.494.975.486.5+10.8+14.325.7991.831061.96-1.47+0.86+0.55-0.0515+0.262.54-0.470.072.83
22Q46471.983.767.575.7+2.47+3.3822.243.40.6841.90.65-4.09-0.41-0.32-4.8315.8+0.172.29-1.020.5725.1
22Q36561.891.358.173.2+11.6+18.853.9841.2980.61.24+10.9+0.52-1.12+10.318.8-0.332.12+1.541.675.2
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
22Q26158.175.857.661.6+3.17+5.4131.11011.6589.31.46+1.22+0.04-0.58+0.6811.3+0.892.45+0.060.062.32
22Q15655.565.554.258.5+2.75+4.9320.144.60.836.30.65+1.43-1.36+0.11+0.1910.3-0.171.56-0.0100
21Q4645860.75455.7-2.15-3.7211.629.10.4522.30.35-0.72-1.41-0.11-2.248.99-11.73-0.050.010.52
21Q36460.669.353.157.9-2.39-3.9626.91422.221171.83-0.83-0.21-0.16-1.29.92+02.73+0.010.062.16
21Q26145.165.641.360.3+15.6+3554.32494.081913.13-2.92+2.18+0.19-0.5510.4-0.282.73+0.050.051.76
21Q15529.349.72844.6+15.4+52.574.11372.4979.71.45+1.54+1.23+0.04+2.8112.3+0.963.01000.07
20Q46328.13226.829.3+1.18+4.2118.436.40.5815.10.24+1.48-2.170-0.6911+0.382.05-0.0100.2
20Q36622.430.621.528.1+5.78+25.940.736.70.5613.80.21-1.13+2.17-0.69+0.359.93+1.071.67+0.010.010.72
20Q26019.923.119.822.3+2.45+12.316.614.90.254.880.08+0.0400+0.0410.7-0.120.6+000.17
20Q15627.127.218.319.9-7.21-26.632.811.60.214.040.07-1.78-0.02-0.24-2.0510.9-0.860.71000
19Q4642728.626.227.1+0.03+0.128.5210.30.164.240.07-0.59+0.02+0.05-0.5112.2-0.251.57000.13
19Q36327.428.826.327-0.34-1.239.1518.20.297.530.12-1.070-0.43-1.512.6-0.081.82+000.16
19Q26125.230.125.227.4+2.28+9.0919.648.20.7921.40.35+1.49+0+0.38+1.8713.4-0.411.87000
19Q15423.62722.925.1+1.55+6.5917.420.60.388.40.16+0.010-1.09-1.0812.2-0.242.28-0.0100
18Q46521.624.619.723.5+1.97+9.122.610.40.163.650.06-0.030-0.02-0.0512.2-0.122.52-0.010.010.4
18Q36422.324.620.321.6-0.79-3.541912.30.194.390.07-1.840-0.04-1.8812.2-0.92.64+0.020.020.87
18Q260273022.222.4-4.41-16.529.1320.53140.23-0.63-0.05-0.08-0.7613.6-0.263.54-0.1200.14
18Q15821.128.617.326.8+5.75+27.353.8460.7919.60.34-1.94-0.78+0.08-2.6414.2+1.893.8+0.120.133.31
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
17Q46225.526.120.521-4.09-16.322.316.10.266.120.1-0.55+0.55-0.37-0.3715.5-0.031.91-0.080.010.37
17Q36618.728.718.625.1+6.4+34.254.467.21.0227.80.42+10.5-0.06+0.37+10.815.9-0.281.94+0.080.094.63
17Q26116.519.615.518.7+2.41+14.825.323.90.397.430.12+1.69+0.31-0.58+1.428.05+0.562.1700.010.46
17Q15714.317.213.616.3+2.08+14.625.1220.395.990.11+2.78-0.320+2.456.77-0.151.61-0.020.010.75
16Q46411.914.611.414.2+2.36+19.926.88.880.142.030.03+0.18+0.36+0+0.554.69+0.541.76+0.020.031.82
16Q36211.412.211.211.9+0.43+3.728.446.250.11.290.02-0.6700-0.674.55+0.021.22+0.010.011.07
16Q2611213.611.311.5-0.51-4.2819.24.920.081.060.02+0.020+0+0.025.05-0.241.24000
16Q15711.513.110.312+0.65+5.7825.15.830.11.220.02+0.3600+0.365.04+0.271.48-0.0300
15Q46510.912.110.311.3+0.45+4.1916.84.30.070.870.01+0.1500+0.154.77+0.131.2100.032.48
15Q36312.312.48.7910.9-1.22-10.129.75.370.091.010.02-0.2200-0.224.61-0.381.08+0.030.032.97
15Q2611415.211.512.1-1.97-1426.310.70.182.680.04+0.2400+0.244.78-0.61.44-0.0100
15Q15512.114.311.614+2+16.622.412.30.222.950.05-0.1500-0.154.61+0.332.04+0.010.010.34
14Q46613.513.610.812-1.44-10.720.66.350.11.360.02+0.020-0.01+0.014.72+0.041.71000.06
14Q36415.916.41313.5-2.44-15.321.311.10.173.030.05+0.240-0.03+0.214.7-0.41.67000.24
14Q26216.917.615.915.9-0.82-4.8710.69.550.152.910.05+0.580+0+0.584.52-0.12.06+0.010.010.44
14Q15617.318.316.316.8-0.49-2.8411.512.20.223.870.07+0.180-0.14+0.044.09-0.72.16-0.0700
13Q46517.519.315.617.2-0.3-1.7121.426.20.48.40.13-0.280+0.18-0.13.96+1.172.87+0.020.072.58
13Q36416.617.915.817.5+0.91+5.512.8110.173.410.05-0.0800-0.084.16+0.211.69+0.040.052.89
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
13Q26121.121.11616.6-4.49-21.324.312.70.214.530.07+0.47-0.37-0.01+0.14.22-0.661.48+00.010.47
13Q15621.322.220.921.1006.4913.20.245.630.1+0.49-0.22-0.04+0.233.1+0.342.15-0.0100.23
12Q46522.823.219.221.1-1.6-7.0417.512.40.195.140.08+0.56+0.09-0.03+0.622.74-1.231.81-0.030.010.61
12Q36418.323.81822.7+4.49+24.731.624.40.3810.20.16+0.6-0.11+0.01+0.52.32+1.173.03+0.040.041.32
12Q26319.319.816.618.2-1.03-5.3716.513.90.225.240.08-0.14-0.07+0.04-0.161.88-0.232.06+000.15
12Q15814.320.914.219.3+4.97+34.847.2200.357.410.13+0.23+0.52+0.7+1.441.99-0.772.29-0.0200.09
11Q46416.717.912.514.3-2.61-15.532.19.90.153.120.05-0.2-0.01+0.19-0.021.82-1.293.0700.020.59
11Q36521.422.915.516.9-4.5-21.134.429.40.4511.80.18+0.34-0.07+0.42+0.691.98-2.424.35-0.040.020.51
11Q26125.732.320.821.4-4.05-15.945.21131.8570.51.16-0.45-0.32-0.37-1.151.72+2.776.77+0.050.060.87
11Q15728.528.524.125.4-2.73-9.6915.9170.39.830.17-0.09-0.94-0.1-1.134.95-0.654.01+0.010.010.2
10Q46629.830.125.228.2-1.34-4.5516.524.60.3714.70.22+0.76-2.58+0.23-1.595.03-0.064.66000.02
10Q36525.129.824.929.5+4.38+17.419.422.70.3513.50.21+0.11+0.46-0.01+0.564.44-1.64.72+00.010.13
10Q26330.631.824.225.1-5.44-17.824.660.40.9639.90.63-0.4-6.89-1.62-8.94.36-0.96.32+000.08
10Q15729.636.528.130.6+2.78+1030.596.21.6970.31.23-0.79+6.25+1+6.466.52+1.337.22-0.0600
09Q46626.728.124.127.8+1.04+3.914.6380.58230.35+0.24-0.76-0.56-1.087.18+0.065.89-0.020.060.97
09Q36522.629.621.226.7+4.27+1937.41011.5560.20.93+0.5+1.97+0.89+3.366.98+1.875.82+0.050.081.36
09Q26315.828.315.822.5+6.89+44.280.578.51.2544.30.7+0.25+0.88+0.3+1.436.56+3.233.96+0.030.030.83
09Q15713.316.412.815.6+2.46+18.827.86.480.112.260.04+0.02-0.62-0.03-0.636.39-0.140.72+000.69
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
08Q4651616.31113.1-2.09-13.7354.790.071.560.02+0.04+0.31+0.03+0.376.37-0.310.86000
08Q36417.319.414.915.2-2.16-12.425.7130.25.90.09+0.6-3.31+1.2-1.516.29-1.631.17000
08Q2632223.317.417.4-4.57-20.826.923.10.3713.80.22+0.01-2.86+2.22-0.636.04-0.672.82-0.0200
08Q15723.223.419.421.9-1.31-5.6317.422.90.413.30.23+0.12-5.12-0.15-5.167.33-0.223.48+0.010.020.57
07Q46529.829.921.523.3-6.62-22.228.125.50.39180.28-2.35-1.74-0.07-4.167.23-2.13.700.010.35
07Q36323.43623.129.9+6.8+29.5561201.911031.63-2.83+7.42-0.3+4.299.33+3.445.78+00.010.24
07Q26223.424.322.323.1-0.23-18.8425.90.4218.10.29+0.89+0.390+1.2812.2-0.772+0.010.010.5
07Q15719.424.419.323.3+4.06+21.126.630.60.5420.30.36+6.08+0.89-0.09+6.8911.7+1.572.76-0.0100
06Q46318.519.718.519.3+0.8+4.326.6711.60.186.70.11-0.03-0.23+0.09-0.185.8-0.331.07+0.010.010.84
06Q36517.918.917.318.5+0.66+3.78.969.910.155.50.08+0.01+0.29-0.08+0.225.83-0.281.4000.14
06Q26215.52015.417.8+2.41+15.63034.30.55210.340+5.34-0.18+5.156.14+0.11.68+000.12
06Q15815.716.514.615.4-0.32-2.0411.78.560.154.550.08+0.02-0.73+0.17-0.546.28-0.261.58000
05Q46415.516.31415.7+0.2+1.3214.77.960.124.140.06+0.15-0.11+0.1+0.146.27+0.251.83000.11
05Q36316.517.115.215.5-0.98-5.9411.611.20.186.830.11+0-0.13-0.59-0.716.11-0.231.58+0.010.010.44
05Q26316.317.216.116.5+0.23+1.417.059.220.156.010.10+0.24+0.19+0.436.2-0.321.82000
05Q15715.717.715.216.3+0.71+4.5916.4120.217.790.14-0.18+0.36+0.27+0.456.45-0.372.14000
04Q46516.717.11515.5-1.15-6.8712.26.630.14.150.06-0.67-0.41-0.05-1.136.66-0.212.51-0.0200.2
04Q36315.218.114.316.7+1.58+10.525.39.110.145.990.1+0.01+0.19+0.05+0.257.44-0.582.73+0.010.020.84
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
04Q26420.120.41515.1-5.03-252710.80.179.580.15-1.063.31+0.010.010.36
04Q15820.422.918.420.1-0.2-0.9921.830.70.5332.50.56+0.264.37000.05
03Q4652121.419.520.3-0.81-3.819.0523.10.3623.50.36+0.214.12000.1
03Q3651722.816.921.1+4.19+24.734.345.90.7149.10.76+1.773.91+00.010.18
03Q26312.31812.316.9+4.67+38.146.338.50.6131.10.49
03Q15614.514.511.312.3-2.29-15.72218.80.34130.23
02Q42210.615.610.614.6+3.94+37.146.612.90.5910.30.47