≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1603 華電 (還原股價) / K線圖(年)

1603 華電

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.5528.95-1.4-4.84%3.63%27.7528.1527.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6521,803萬3102.1張/筆27.670.549.84-0.49
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)
237692.2萬1651.44張/筆29.2+0.15 (+0.52%)

連續漲跌: 首日下跌  ( -1.4元 / -4.84%)

財報評分: 最新43分 / 平均42分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 外資砍台股1499億元　買賣超前十檔一次看 (ETtoday新聞雲 11/04 18:48)

• 華電審計委員會及薪資報酬委員會委員逝世 (公告訊息 10/29 15:57)

• 華電獨立董事逝世解任 (公告訊息 10/29 15:52)

• 華電董事會通過2026年度第2季合併財務報告 (公告訊息 08/13 14:17)

• 華電2026年第二季合併財務報告董事會預計召開日期為2026年08月13日 (公告訊息 08/05 13:39)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1603 華電 年Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 交易資料統計

共36年｜股價已還原
年成交價: 27.55元 (-7.13元/ -20.6%)成交均張: 420張/日成交均額: 1,461萬元/日
歷年排名創高/創低連續漲跌年數歷年排名創高/創低歷年排名創高/創低
第9高
-
首日下跌
(-7.13元/ -20.6%)
第8低
近6年新低
第17高
近4年新低

* 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
27.55元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價29.329.630.230.628.730.136.431.431.323.413.18.234.2634.7
漲跌價-1.75-2.05-2.65-3.05-1.15-2.53-8.86-3.86-3.71+4.11+14.4+19.3+23.3-7.13
漲跌幅-5.97%-6.93%-8.77%-9.97%-4.01%-8.42%-24.3%-12.3%-11.9%+17.6%+110%+235%+546%-20.6%
振幅8.36%9.46%10.9%14.2%15.2%18%39.3%57.9%83.4%120%279%523%1057%41.3%
成交張數1,1181,5212,1723,3671.03萬3.62萬10.2萬22.1萬101萬151萬192萬244萬510萬8.52萬
成交金額3,155萬4,346萬6,281萬9,957萬3.09億11.2億35.9億81.3億430億594億710億770億1,034億29.7億
週轉率0.58%0.79%1.13%1.76%5.36%18.9%53.1%115%529%788%1003%1271%2659%44.4%

* 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
年度		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
202620334.841.427.127.6-7.13-20.641.385.20.4229.70.15-3.94-0.44-0.07-4.442.25-0.551.71-0.0100
202524332.439.123.234.7+2.1+6.4448.61180.4844.90.18+3.64+0.44-0.28+3.84.12-1.22.26+00.010.27
202424233.749.328.932.6-0.95-2.8360.97092.933161.3-5.33-0.2+0.24-5.292.53-2.923.46-0.1200.09
202323922.437.422.233.5+11.1+49.667.94761.991690.71+6.43+0.20+6.635.47+4.376.38+0.120.121.88
202224622.829.421.322.4-0.26-1.1336.11170.4833.40.14+0.380+0.43+0.811.71-0.042.01-0.0400
202124423.735.321.122.7-0.95-4.0460.21870.7761.20.25-0.550+0.03-0.521.49-0.592.05+0.040.042.19
202024522.626.120.223.6+0.74+3.2125.827.20.117.810.03-0.410-0.02-0.431.68+1.272.82000
201915018.824.215.522.9+3.99+21.146.419.60.134.810.03-0.250+0.01-0.241.88+0.221.55+0.0100.13
201824722.322.317.818.9-3.01-13.720.645.60.1811.60.05-0.2200-0.222.02+0.682.16-0.20.010.28
201724617.124.515.821.9+4.79+2850.978.30.3220.80.08-0.180-0.05-0.232.12-4.681.48+0.180.2114.1
201623410.318.21017.1+6.64+63.477.91210.5219.50.08+0.540+0.06+0.62.21+5.96.15+0.020.030.47
201523610.811.67.7110.5-0.45-4.1235.633.90.144.010.02-0.970+0.06-0.911.95-1.092.65+0.010.010.49
201424812.212.410.410.9-1.25-10.316.854.20.226.940.03+0.23-0.06+0+0.162.25-4.934.39-0.100.02
20132469.8112.89.512.2+2.45+25.233.91960.824.20.1-0.74+0.04-0.05-0.742.24-4.859.31+0.030.11.04
20122506.75116.249.72+2.98+44.270.81590.6315.50.06+0.93+0.02+0.04+0.982.49-2.6214.2+0.060.060.45
20112471112.46.366.74-4.32-39552030.8223.60.1+0.560+0+0.572.14-9.9716.8-0.1400.01
20102511313.18.2811.1-1.74-13.637.45172.06630.25+0.65-0.84-0.12-0.311.95-0.3726.8-0.310.140.54
20092514.6812.94.2312.8+8.19+1781888443.36780.31+2.25+0.84+0.12+3.211.74+1127.2+0.220.461.69
交易
年度		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
20082495.7112.84.34.61-1.13-19.71476232.561.50.25+0.600+0.591.08-3.1416.3+0.260.261.59
20072476.519.994.745.74-0.72-11.281.23791.5331.80.13+1.760-0.05+1.70.91+7.3619.3-0.1200
20062483.766.823.436.47+2.74+73.490.92521.0214.30.06+0.830-0.01+0.820.39+5.5411.9+0.120.121
20052475.626.153.183.73-1.98-34.752.280.20.323.760.02-0.1-0.06+0.02-0.140.15-12.26.41-0.0500
20042505.849.634.285.71-0.09-1.5492.34271.7135.30.14+0.21+0.06+0.02+0.280.32+0.4418.7-0.110.050.25
20032494.326.423.195.8+1.43+32.773.93931.5821.90.09+0.2-9.31+0.03-9.080.23+9.0118.2+0.230.150.84
20022483.186.692.874.37+1.19+37.31202751.1115.40.06+0.14+9.31+0.01+9.460.15+2.249.32+0.1200
20012442.786.691.863.18+0.2+6.571611250.515.50.020+0.50+0.490-2.396.98+0.010.010.17
20002718.1215.22.182.99-5.13-63.21602680.9930.10.11-0.6700-0.670-8.299.8+0.0800
199926610.115.56.68.12-2.77-25.481.94141.5555.80.21
199827135.960.710.910.9-24.9-69.61391,6095.947512.77
199728624.544.223.935.8+10.9+43.781.78823.083461.21
199628819.627.216.924.9+5.26+26.852.34221.471070.37
199528630.93113.319.6-11.2-36.457.53251.1477.60.27
199428645.552.227.130.9-15.1-32.854.66082.132951.03
199329038.449.13145.9+8.03+21.247.64191.441910.66
199228442.857.536.937.9-4.46-10.548.64801.692580.91
199128629.647.324.542.4+12.8+43.176.87572.653201.12