≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6803 崑鼎 / K線圖(季)

6803 崑鼎

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
267267.5-0.5-0.19%0.56%267.5268.5267
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
611,634萬217282股/筆267.52.8414.422.37
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)
441,170萬300145張/筆268.2-1.5 (-0.56%)

連續漲跌: 連2跌  ( -2元 / -0.74%)

財報評分: 最新51分 / 平均60分

上櫃指數: 412.68 (14.51 / +3.64%)

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)

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
季成交價: 267元 (-22元/ -7.61%)成交均張: 76.7張/日成交均額: 2,094萬元/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15高
近14季新低
首日下跌
(-22元/ -7.61%)
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

結算價
267元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年今年
01/02
~09/18
起算價269270270.5268286.5294.5287287.5316230174.5132-296.5
漲跌價-2-3-3.5-1-19.5-27.5-20-20.5-49+37+92.5+135--29.5
漲跌幅-0.74%-1.11%-1.29%-0.37%-6.81%-9.34%-6.97%-7.13%-15.5%+16.1%+53%+102%--9.95%
振幅0.74%1.11%1.66%1.87%8.55%9.17%16%16.7%17.2%44.3%96.3%154%-15.5%
成交張數1222085221,0235,1031.02萬1.93萬3.51萬4.74萬6.52萬13萬23萬-1.46萬
成交金額3,264萬5,579萬1.4億2.76億14億28.6億55.6億101億138億186億310億475億-41.8億
週轉率0.17%0.29%0.72%1.4%7.01%14%26.5%48.3%65.1%89.5%179%316%-20%

* 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
26Q357289.5291266.5267-22-7.618.484.370.0811.90.21-0.05-0.14-0.04-0.234.09+00.03000
26Q261290292.5282.5289+0.5+0.173.475.260.0915.10.25-0.46-0.09-0.01-0.563.37+00.03000
26Q155296.5312.5288288.5-8-2.78.264.930.0914.80.27-0.02+0.17+0.05+0.23.64-0.080.02000
25Q462284.5301.5282296.5+12+4.226.854.280.0712.50.2+0.29+0.06+0.02+0.364.07+0.060.09000
25Q365300301283.5284.5-15.5-5.175.833.880.0611.30.17-0.27-0.07-0.01-0.343.39+00.03000
25Q261290.5303.5264.5300+9+3.0913.44.60.0813.30.22+0.4-0.01+0+0.393.65-0.030.03000
25Q155286.5308.5283291+5+1.758.923.040.068.990.16+0.18-0.01+0+0.173.12-0.030.06000
24Q462285288274286+0.5+0.184.94.210.0711.90.19+0.15+0.01+0+0.173.01+0.030.08000
24Q363313314.5280.5285.5-27.5-8.7910.96.090.117.90.28+0.17+0.04-0.25-0.052.7+0.020.05000
24Q261308.5316304.5313+4.5+1.463.732.210.046.860.11+0.06-0.02-0.03+0.012.33+00.03000
24Q156308313290308.5007.462.980.058.960.16-0.07-0.04+0.02-0.092.300.02000
23Q463316318307308.5-8.5-2.683.471.460.024.550.07-0.130+0.01-0.122.3600.02000
23Q363307329.5307317-2-0.637.052.280.047.230.11-0.050-0.03-0.072.5800.03000
23Q259269330269319+48.5+17.922.63.550.0610.80.18+0.260+0.01+0.272.64+0.010.03000
23Q154247.5277246.5270.5+23.5+9.5112.32.210.045.870.11+0.15-0.07+0.02+0.092.29+00.02000
22Q464258260233247-11.5-4.4510.41.670.034.10.06-0.13-0.030-0.162.06-0.010.02000
22Q365238277231.5258.5+9.5+3.8218.32.380.046.040.09+0.12+0.02-0.14+02.25+0.010.02000
22Q261247252.5235.5249+3+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
22Q156234.5258.5232246+12+5.1311.32.10.045.060.09+0.04+0.06+0.01+0.121.97+0.010.01000
21Q464229.5238.5228234+3+1.34.551.360.023.170.05-0.04+0.04-0.11-0.111.89+00000
21Q364230.5240225231+2+0.876.551.90.034.430.07+0.06+0.01+0.03+0.11.95-0.010000
21Q261222.5235215229+6+2.698.972.630.045.880.1+0.030+0.08+0.112.01+00.01000
21Q155219224.5212223+4+1.835.712.660.055.810.11-0.09-0.06-0.01-0.162.05-0.020.01000
20Q463212224.5210219+7+3.36.842.490.045.410.09-0.1-0.03+0.04-0.081.99+0.020.03000
20Q366220226210212-7-3.27.313.240.057.050.11-0.130+0.17+0.042.2-0.010.01000
20Q260194221192.5219+23+11.714.52.510.045.240.09-0.190+0.06-0.132.4200.02000
20Q156211230170.5196-13-6.2228.55.230.0910.50.19+0.130-0.18-0.052.75+0.010.02000
19Q464203.5217.5200.5209+5.5+2.78.352.020.034.220.07-0.24+0+0.06-0.182.52-0.020.01000
19Q363198.5217.5193203.5+5+2.5212.34.60.079.440.15+0.040+0.09+0.122.8600.03000
19Q261189198.5185198.5+9.5+5.037.142.840.055.430.09+0.210+0.02+0.232.81+0.010.03000
19Q154172.5189171189+16.5+9.5710.42.540.054.620.09-0.090+0.12+0.032.51-0.010.02000
18Q465175179.5168.5172.5-2.5-1.436.293.070.055.30.08-0.21+0-0.01-0.222.64-0.010.03000
18Q364175183171175006.864.410.077.770.12+0.22+0.07+0.01+0.32.94-0.060.04000
18Q260173.5175.5172175+1.5+0.862.022.810.054.880.08+0.310+0.02+0.332.65-0.050.1000
18Q158165.5175164.5173.5+9+5.476.383.310.065.610.1+0.070+0.04+0.12.15-0.30.15000
17Q462165.5169163164.5-0.5-0.33.643.230.055.360.09-0.4-0.010-0.412.05-0.280.45000
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
17Q366177.5179.5162165-12.5-7.049.864.150.067.060.11-0.11-0.030-0.142.6-0.160.73000
17Q261178.5179.5172177.5-1-0.564.23.370.065.90.1-0.1-0.05-0.02-0.172.83+00.89000
17Q157174183173.5178.5+4.5+2.595.463.760.076.710.12-0.03-0.07+0.01-0.092.98-0.050.88000
16Q464178183172174-3.5-1.976.23.460.056.070.09+0.04-0.02-0.36-0.342.95+0.070.93+000.11
16Q362180193.5171.5177.5-1.5-0.8412.38.050.1314.60.24-0.01-0.22+0.03-0.22.89+0.660.86000
16Q261166186165.5179+13+7.8312.36.890.1112.20.2-0.12-0.01+0.03-0.12.93+0.040.23000
16Q157159167.5153166+5.5+3.439.032.970.054.790.08-0.06-0.02+0.02-0.063.1600.2001.02
15Q465158171157.5160.5+3+1.98.574.680.077.590.12+0.120+0.29+0.423.21-0.030.2001.01
15Q363170175151.5157.5-12-7.0813.95.110.088.30.13+0.1+0.11-0.07+0.143.02+0.040.23000.88
15Q261174.5178.5167169.5-5-2.876.592.510.044.340.07+0.04+0.04+0.01+0.092.87-0.030.19-0.0301.06
15Q155163175161.5174.5+11.5+7.068.282.830.054.750.09+0.11+0.04+0.06+0.212.89+0.040.2200.0312.8
14Q466166172.5160.5163-2.5-1.517.252.930.044.810.07+0.26+0+0+0.262.71+0.010.18+0.030.0315.8
14Q364178182.5165.5165.5-14-7.89.474.120.067.150.11+0.27-0.08-0.11+0.082.31-0.030.17000
14Q262180182.5171179.5006.416.840.1112.10.2-0.31-0.17+0.03-0.451.89-0.10.18000
14Q156196196173179.5-15-7.7111.85.590.110.40.18-0.21-0.060-0.272.99-0.190.28-0.0101.77
13Q465171201169194.5+25+14.718.98.570.1315.80.24+0.09+0.2+0.08+0.373.32+0.180.48+0.010.023.35
13Q364163.5183.5163.5169.5+7+4.3112.35.280.088.990.14+0.02-0.03-0.05-0.063.18+0.070.3+0.010.013.31
13Q261157175153162.5+4.5+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
13Q156142160.5142158+16+11.3132.80.054.270.08+0.22-0.05-0.13+0.043.42+0.080.2+0.040.0526.3
12Q465140147137142+2+1.437.141.850.032.620.04+0.04+0.160+0.23.05-0.040.1100.017.02
12Q364145147132140-4-2.7810.42.560.043.60.06-0.2-0.03+0.1-0.132.99-0.090.16-0.010.016.45
12Q263147151138.5144-4-2.78.453.120.054.510.070-0.29-0.05-0.353.32-0.120.25-0.070.028.13
12Q158139157.5132148+8+5.7118.27.950.1411.60.2+0.28-1.16+0.02-0.863.44-0.090.37-0.210.0925.5
11Q464143151127140-5-3.4516.610.60.1714.80.23+0.71-0.06+0.05+0.712.95-0.160.46+0.120.365.5
11Q365154158115145-7.5-4.9228.29.460.1513.10.2+0.4-0.81-0.22-0.631.72-0.120.63-0.050.1929.7
11Q261116.5163.5115.5152.5+35.5+30.34123.80.3934.80.57+0.26-0.22-0.18-0.141.03+0.350.75+0.230.2331.1
11Q157132132106.5117-15-11.419.35.470.16.620.12+0.01-0.04-0.07-0.090.57-0.030.4000
10Q466125139.5107132+8.5+6.8826.39.820.1512.30.19+0.04+1.06-0.09+1.020.57+0.430.43000
10Q36591.413588.1123.5+32+3551.324.30.3727.50.42-0.02+2.05+0.2+2.230.49
10Q22413013089.791.5+11.5+14.450.411.20.4711.30.47+0.17+0.05-0.16+0.060.52