≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5434 崇越 / K線圖(季)

5434 崇越

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
472457+15+3.28%5.58%466481455.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7713.62億1,483520股/筆469.73.8614.980.26
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)
1,9869.09億2,777715張/筆457.6-27 (-5.58%)

連續漲跌: 連5跌→漲  ( +15元 / +3.28%)

財報評分: 最新49分 / 平均45分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 子公司安永生活事業股份有限公司電商平台委外服務商發生資訊安全事件之處理情形 (公告訊息 3小時前)

• 2026年現金增資認股基準日及相關事宜 (公告訊息 11/02 14:51)

• 崇越董事會通過2026年第三季合併財務報告 (公告訊息 10/29 17:27)

• 台股震盪千點免驚！定海神針撐盤，這『三大供應鏈』將迎利多！！ (Anue鉅亨 10/14 08:30)

• 崇越深化日本布局 福岡營業所今正式啟用 (Anue鉅亨 10/01 15:24)

• 代子公司崇智國際投資(股)公司公告，擬認購孫公司台螢實業股份有限公司現金增資案 (公告訊息 09/21 16:04)

• 崇越董事會決議認購子公司崇智國際投資股份有限公司現金增資案 (公告訊息 09/21 16:03)

• 崇越科技股份有限公司國內第三次無擔保轉換公司債 (公告訊息 09/21 15:56)

• 崇越董事會決議通過現金增資發行普通股 (公告訊息 09/21 15:51)

• 多重利空打擊！？真金不怕火煉，不要錯賣！這個『低基期AI產業』即將發動！ (Anue鉅亨 09/21 08:30)

• 崇越攻機器人商機 攜手日本SCIVAX聚焦視覺觸覺新科技 (Anue鉅亨 08/19 13:55)

• 【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)

• 說明媒體之相關報導。 (公告訊息 08/18 11:10)

• 〈台股開盤〉三攻4萬6關卡壓力加重 權值股表現壓抑 上漲200點後翻黑走低 (Anue鉅亨 08/18 09:47)

• 崇越：客戶開始搶矽晶圓 迎半導體材料漲價潮 (Anue鉅亨 08/17 16:23)

• 崇越科技Q2與上半年營收獲利雙創新高　看好下半年旺季續旺 (ETtoday新聞雲 08/17 15:12)

• 崇越受邀參加福邦證券舉辦之法人說明會。 (公告訊息 08/14 16:05)

• 崇越Q2 EPS 7.92元締新猷 上半年賺近1.5個股本 (Anue鉅亨 08/03 11:34)

• 崇越及子公司新增背書保證金額達「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四款之公告標準 (公告訊息 08/01 11:26)

• 崇越董事會通過2026年第二季合併財務報告 (公告訊息 08/01 11:25)

• 熊本7.1強震考驗供應鏈韌性 崇越：異地備援供貨無虞 (Anue鉅亨 07/29 10:19)

• 美債殖利率創高壓頂！科技廠自由現金流轉負！AI 鏈能否低接？關鍵分析看這裡 (Anue鉅亨 07/27 08:30)

• 2026年第二季財務報告董事會預計召開日期為2026年08月01日 (公告訊息 07/24 14:36)

• AI年複合成長32%！去槓桿錯殺績優股，下一波主流股？ (Anue鉅亨 07/22 10:01)

• 台積電法說無用！？全球去槓桿引發多殺多，最後趕底？ (Anue鉅亨 07/20 08:30)

• 【量大強漲股整理】 【台積電】大鬥ASML！「設備漲價」股價會崩嗎？破解晶圓霸主拒絕買單的背後真相！ (Anue鉅亨 07/16 17:14)

• 崇越材料與環工雙引擎發動6月、Q2、上半年營收全創高 (Anue鉅亨 07/09 15:18)

• 崇越2025年度盈餘分派現金股利基準日及調整配息率 (公告訊息 06/30 15:07)

• 應材大漲10%，創新高！提前卡位7月中利多？ (Anue鉅亨 06/30 13:52)

• 台股收漲428點！台積電漲30元至2370　成交量刷520以來最低 (ETtoday新聞雲 06/29 13:38)

• 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)

5434 崇越 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107季
季成交價: 472元 (-83元/ -15%)成交均張: 833張/日成交均額: 4.61億元/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
歷史第三高
-
連3漲→跌
(-83元/ -15%)
第41高
近3季新低
第7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

結算價
472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517548550596514431331313179141.579.442.872.4291
漲跌價-45-76-78-124-42+41+141+159+293+330.5+392.6+429.2+399.6+181
漲跌幅-8.7%-13.9%-14.2%-20.8%-8.17%+9.51%+42.6%+50.8%+164%+234%+494%+1003%+552%+62.2%
振幅14.9%19.5%25.8%28.9%38.5%56.5%105%137%254%356%723%1390%851%118%
成交張數4,0346,0019,8931.49萬4.47萬13.5萬22.4萬37.7萬62.4萬83.6萬179萬254萬459萬20萬
成交金額19億29.3億50.9億80億244億702億1,007億1,454億2,080億2,439億3,388億3,824億4,911億934億
週轉率2.08%3.1%5.11%7.71%23.1%69.5%116%195%322%432%926%1311%2372%103%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
26Q425556634436472-83-1535.720.80.831154.61-0.86+0.14-0.04-0.7629.5-0.120.76000.13
26Q363550602473555+6+1.0923.571.11.133826.07-5.96+5.6-0.1-0.4629.9+0.050.88+000.34
26Q261314587314549+244.5+80.389.769.91.153135.13+6.92+0.74-0.16+7.533+0.320.83+000.24
26Q155292354.5291304.5+13.5+4.6421.838.20.71242.25+5.09-1.57-0.03+3.4929.5-0.260.52000.19
25Q462314355286291-23-7.3222500.811582.55+1.65-4.65-0.14-3.1427.1-0.170.78-0.0300.51
25Q365263334263314+39.5+14.425.951.30.791522.33+5.83+1.19-0.14+6.8826+0.350.95+0.040.043.68
25Q261262.5282205.5274.5+13.5+5.1729.328.40.47721.18-2.21-0.04+0.11-2.1522.6-0.180.6000
25Q155280303260261-19-6.7915.425.40.4672.81.32-4.29+1.31-0.08-3.0624-0.070.78-0.0400.26
24Q462283328.5278280-2-0.7117.942.80.691292.08+0.84-1.85-0.14-1.1526.4+0.190.85+0.020.044.94
24Q363275296237282+7+2.5521.548.60.771342.13+0.86+0.75-0.25+1.3525.8-0.260.66-0.140.022.88
24Q261220289220275+56+25.631.51252.053255.33+0.23+7.03-0.88+6.3725.4+0.230.92+0.160.1617.5
24Q156182222.5179219+36.5+2023.839.90.7180.51.44-0.3+0.45+0.4+0.5525.3+0.080.69000
23Q463170187.5162182.5+13+7.671525.30.444.80.71-3+1.34+0.23-1.4225.6-0.050.61000.16
23Q363183.5186164.5169.5-13-7.1211.826.20.4245.90.73-4.74-1.16-0.39-6.2927.1+0.060.66000.15
23Q259188203.5179.5182.5-6.5-3.4412.728.90.49550.93-2.91+1.6+0.13-1.1830+0.090.6+000.33
23Q154164197.5162189+25+15.221.6220.4139.60.73+0.98+0.3-0.04+1.2431.4+0.020.51-0.0100
22Q464154174.5142.5164+9.5+6.1520.721.50.3434.20.53+1.93-0.86-0.18+0.8930.9+0.010.4900.012.86
22Q365138171130154.5+16.5+1229.724.30.3737.20.57-2+0.78+0.25-0.9729.9-0.080.4800.023.76
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
22Q261169185.5136138-32-18.829.125.40.4241.40.68-1.26-0.14+0.08-1.3330.8-0.080.56+0.020.023.72
22Q156160181.5158170+12+7.5914.935.60.6460.31.08+2.81+0.24+0+3.0631.5-0.090.65000.15
21Q464137160129.5158+20.5+14.922.224.60.3835.70.56+2.06+0.97-0.14+2.8929.9-0.280.75000.27
21Q364125148125137.5+12.5+1018.438.10.651.50.8+6.12+0.02-0.04+6.128.8+0.081.02+000.29
21Q261136.5142119.5125-11.5-8.4216.558.40.9676.31.25-1.12+0.25+0.41-0.4525.7-0.450.95000
21Q155119.5137116.5136.5+17+14.217.253.20.9766.51.21-0.81+0.06+0.43-0.3226.1+0.121.4000
20Q463113126.5112119.5+5.5+4.8212.742.70.6851.10.81-3.17-0.07-1.11-4.3526.6+0.091.27000.31
20Q366109.5130109114+5+4.5919.370.31.0783.11.26+0.7+0.1-1.19-0.428.3-0.171.19+00.010.59
20Q2609011189.8109+18.4+20.323.455.70.9357.10.95-2.57+0.08-0.09-2.5827.9-0.141.36-0.0300.15
20Q156105.5115.575.690.6-14.9-14.137.863.61.1463.51.13-3.63+0.16-0.13-3.5929.5-0.061.500.032.14
19Q4649611394.9105.5+10+10.51972.41.1373.21.14+13.1-0.05+1.09+14.231.4+0.161.56+0.010.032.05
19Q36384.397.282.395.5+12+14.417.8510.8145.80.73+6.06+0.02+0.52+6.624+0.441.4+0.020.021.36
19Q2618089.479.383.5+3.7+4.6412.734.40.56290.48+6.74-0.41+0.15+6.4720.8-0.350.95+000.21
19Q15470.380.567.379.8+10.2+14.71924.20.4518.10.34+1.85-0.61+0.06+1.317.2-0.061.3-0.0200
18Q4657172.860.369.6-1.1-1.5617.734.70.5323.50.36+1.56+0.6-0.03+2.1216.2-0.471.35+0.010.021.33
18Q3648085.86970.7-9.2-11.52136.50.5728.90.45-1.95-1.12-0.13-3.215.4-0.11.82-0.030.010.44
18Q26086.88878.979.9-6.1-7.0910.625.40.4220.80.35-2.87-2.83-0.39-6.0916.4-0.421.92+0.030.041.87
18Q15881.292.978.686+5.1+6.317.767.41.1657.81+1.15+2.22-0.33+3.0417.9-1.172.35-0.0200.13
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
17Q46275.186.272.380.9+6.3+8.4518.6610.98480.77-7+1.65+0.38-4.9817.5+1.683.52+0.010.020.54
17Q3669396.67374.6-19.2-20.525.234.30.5228.80.44-8.33+0.35-0.08-8.0622.1+0.11.84-0.0100.27
17Q26199.8100.591.193.8-5.2-5.259.4932.40.5330.90.51-1.51-0.56+0.15-1.9327-0.031.74-0.070.020.98
17Q15784.4105.584.299+14.6+17.325.2671.1863.21.11+2.04-1.24-0.1+0.727.9-1.941.77-0.030.095.09
16Q46485.988.675.284.4-0.5-0.5915.843.20.6835.30.55-4.1+0.39-0.35-4.0626.5-0.093.71-0.020.123.32
16Q36266.890.866.884.9+18.4+27.736.185.61.3868.91.11+17.1+1.25-0.23+18.129+0.453.8+0.120.143.66
16Q26159.969.857.166.5+6.6+1121.2320.5220.40.33+5.57+0.1+0.09+5.7618.6+0.463.35+0.010.020.45
16Q15754.461.55159.9+5.5+10.119.318.60.3310.70.19+0.86+0.29+0.01+1.1615.2+0.082.900.010.31
15Q46547.2557.247.2554.4+7.15+15.121.118.50.289.720.15+0.39-0.040+0.3414.7+0.092.82-0.010.010.39
15Q36358.358.840.647.25-10.75-18.531.419.60.319.960.16-3.32-0.11-0.09-3.5214.4-0.682.73+0.020.020.73
15Q2616264.455.758-3.9-6.314.121.10.3512.80.21-1.39-0.43-0.15-1.9816.5-0.383.4+000.15
15Q1555763.555.661.9+5.5+9.751431.10.5718.80.34+2.5+0.1+0.17+2.7817.4-0.163.79000
14Q46655.857.850.156.4+0.5+0.8913.816.10.248.860.13-1.2-0.5+0.06-1.6515.8-0.273.95000
14Q36459.563.455.555.9-3.6-6.0513.339.70.62240.37+3.37+0.82-1+3.1816.6-2.14.22000.05
14Q26259.561.855.559.5+0.1+0.1710.638.30.6222.50.36-2.99-0.32+0.19-3.1214.4-1.36.33-0.0400.05
14Q15660.16755.259.4-0.1-0.1719.857.51.0334.70.62-1.32+0.03+0.73-0.5516.5+1.097.63-0.010.040.56
13Q46549.36149.159.5+10.2+20.724.149.10.76270.42-1.12+0.07+0.99-0.0517.5+3.136.54+0.040.050.76
13Q364535648.149.3-3.7-6.9814.9230.3611.80.18-3.49-0.23-0.12-3.8418.1+0.153.41-0.020.010.23
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
13Q26154.556.95253-1.3-2.399.0230.80.5116.80.28+1.17-0.83-0.08+0.2620.4-1.573.2600.020.77
13Q15648.556.347.2554.3+6.4+13.418.9390.720.30.36+4.04+0.88+0.16+5.0819.7-0.484.83+00.020.52
12Q46547.548.540.747.9+0.4+0.8416.422.20.3410.10.16-0.39-0.14-0.2-0.7217-0.55.31+0.010.020.41
12Q36451.654.346.547.5-3.4-6.6815.330.20.4715.10.24-0.03-0.08+0.17+0.0517.3-1.585.81+0.010.020.28
12Q26353.754.546.850.9-3.1-5.7414.334.20.5417.60.28-0.1+0.21-1.23-1.1317.3-1.47.38+000.04
12Q15842.8557.842.0554+11.3+26.536.91031.7853.70.93+6.360+1.29+7.6517.4+1.558.78-0.0600
11Q46439.145.838.642.7+3+7.5618.136.90.5815.70.25+2.55+0.47+0.01+3.0313.2-1.367.24+0.050.060.88
11Q3654849.435.4539.7-7.5-15.929.6550.8523.80.37+0.42-0.55-0.05-0.1811.4-1.538.6-0.020.020.19
11Q26140.351.140.347.2+6.9+17.126.894.61.5543.70.72+5.74-0.84-0.19+4.7111.1-0.9310.1+0.010.040.4
11Q15740.4549.237.8540.3+0.6+1.5128.61392.4461.51.08+0.45+1.8+0.23+2.477.2+2.5711.1+0.030.030.26
10Q46640.241.738.639.7-0.45-1.127.7227.80.4211.10.17+1.41+0.1+0+1.526.89-0.468.49-0.0100.04
10Q36535.5542.635.1540.15+4.6+12.92172.71.12290.45+4.45-0.62+0+3.845.93-1.898.94+00.020.18
10Q26342.6545.9534.0535.55-7.05-16.527.969.51.128.50.45-0.63-2.080-2.712.85-2.6210.8-0.040.010.12
10Q15744.948.535.742.6-1.6-3.62291312.356.50.99+1.45+0.1+0+1.553.29-1.4913.5-0.10.060.43
09Q46632.546.9530.844.2+12.2+38.150.52103.1981.61.24-0.18+2.690+2.52.28+3.4615+0.140.161.04
09Q36526.8532.9526.8532+5.15+19.222.71792.7555.40.85+0.88+0.070+0.942.4+2.4111.5+00.010.1
09Q26326.232.2523.726.85+1+3.8733.11141.8131.50.5-0.54-0.09+0-0.621.79+0.919.08-0.040.020.21
09Q15722.127.719.625.85+4.2+19.437.467.81.1916.30.29+0.31+0+0+0.312.18+2.28.17+0.050.060.67
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
08Q46529.530.91821.65-7.75-26.443.935.40.548.30.13-0.78-0.240-1.011.96-1.645.97+000.03
08Q36440.346.228.129.4-10.8-26.94545.60.7118.30.29-0.25+0.190-0.062.51-6.097.61000
08Q26350.756.140.140.2-10.1-20.131.864.71.0333.10.53-0.09+0.08+0-0.012.74-2.9613.7-0.0100.04
08Q15761.56244.750.3-10.6-17.428.451.90.9126.10.46+0.94-4.92-0.02-3.992.94-2.4416.7-0.020.010.07
07Q46577.679.855.460.9-16.1-20.931.768.11.05480.74-0.26-2.78-0.72-3.762.24-4.1419.2-0.010.030.16
07Q36379.8106.566.577-1.8-2.2850.825242223.52-3.08+3.15-1.29-1.222.43+4.723.4+0.020.040.16
07Q26284.886.270.578.8-5.7-6.7518.696.71.5676.11.23-1.56+0.67+0.46-0.424.46-4.1518.7-0.180.020.1
07Q15773.490.87084.5+12.3+1728.82203.851783.13+5.43+3.34+1.29+10.15.72+2.8122.8+0.180.20.88
06Q46373.57668.272.2-0.2-0.2810.872.11.1452.50.83-1.48-2.73+0.2-4.011.43-0.1320-0.070.020.1
06Q36580.187.469.572.4-6.7-8.4722.61492.291181.82-3.43+0.57-0.05-2.912.64+1.0320.2-0.60.090.46
06Q262100115.561.979.1-19-19.454.62303.72193.53-0.42-4.19-3.32-7.935.57-3.6719.2-0.40.693.61
06Q1589610876.298.1+0.8+0.8232.73265.623085.31-8.76-3.43+2.62-9.575.33-0.0722.8+0.081.094.77
05Q46410612675.897.3-5.7-5.5348.74236.614186.53+1.7-9.9+0.79-7.4213.2+6.1722.9-0.91.024.47
05Q36357.514857.5103+46.5+82.31603645.783906.19-9.94+10.8-2.71-1.811.7+15.316.8+1.841.9311.5
05Q26356.359.349.156.5+0.7+1.2518.316.20.268.770.14+3.1-1.39+0.01+1.7124.4-0.611.82+0.020.052.64
05Q157566151.555.8+0.3+0.5417.1150.268.470.15+2.54+0.35-0.1+2.7921-0.642.43-0.010.020.99
04Q4655457.54955.5+1.5+2.7815.721.70.3311.40.18-0.4+3.05+0.09+2.7418.2-0.083.08-0.020.041.3
04Q36367.56850.554-12.5-18.826.316.20.269.390.15+1.14-0.610+0.5318.7-0.453.17+0.050.061.74
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
04Q26487936066.5-20-23.138.219.80.31160.25+0.83-1.38-1.21-1.7617.8+0.033.63+000.14
04Q15891.5947686.5-5-5.4619.737.40.6533.20.57+1.44-3.86-0.1-2.5116.8+0.643.62-0.0200.03
03Q46577.596.574.591.5+12.5+15.827.849.30.7641.80.64+4.03+0.23+0.66+4.9214.9-0.142.98-0.020.020.77
03Q36585987279-7-8.1430.249.30.76410.63+1.18+0.22+0.04+1.449.72-0.223.11+0.050.051.51
03Q2637392.57386+12.5+1726.529.50.4724.20.38
03Q15685.59068.573.5-12-1425.125.20.4519.90.36
02Q46592106.58085.5-7.5-8.0628.528.70.4427.30.42
02Q3651041147693-11-10.636.537.40.5835.90.55
02Q26318318593.5104-71-40.652.328.10.4544.30.7
02Q155152204152175+19+12.233.359.41.081051.9
01Q46498.516388156+54.5+53.773.957.90.9174.61.17
01Q36115515587101.5-55.5-35.443.3250.4130.40.5
01Q262215226141157-58-2739.531.40.5159.30.96
01Q157101243101215+113+11113954.30.951131.99
00Q47017017994102-68-405016.20.2323.60.34
00Q370226254159170-55-24.442.228.40.41610.87
00Q2299631096225+129+13422314.10.4936.31.25