≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1432 大魯閣 / 月漲跌統計

1432 大魯閣

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15.0515.0500%0.66%1515.0514.95
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5176.55萬156327股/筆15.011.222.950
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)
3755.19萬190194張/筆15.01+0.05 (+0.33%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新64分 / 平均40分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 大魯閣董事會決議調整對子公司大魯閣好好育樂股份有限公司之背書保證額度 (公告訊息 09/17 14:02)

• 大魯閣為子公司-株式會社TAROKO背書保證公告 (公告訊息 09/17 14:02)

• 大魯閣審計委員會及董事會決議通過資金貸與關係企業-TAROKO US CORPORATION (公告訊息 09/17 14:01)

• 大魯閣美國推運動酒吧新店型、日本首店9月底開出 (Anue鉅亨 09/08 19:09)

• 大魯閣董事會決議第四次買回公司庫藏股執行期限屆滿 (公告訊息 09/02 14:38)

• 大魯閣董事會通過資金貸與關係企業-亞宸國際開發股份有限公司 (公告訊息 08/12 14:07)

• 大魯閣董事會決議推舉許俊麒先生擔任榮譽副董事長 (公告訊息 08/12 14:07)

• 大魯閣審計委員會及董事會決議通過 2026年度第2季合併財務報表 (公告訊息 08/12 14:06)

• 大魯閣2026年度第二季財務報告董事會預計召開日期為 2026年08月12日 (公告訊息 08/04 13:53)

• 大魯閣董事會決議第四次買回公司庫藏股事宜 (更正買回股份總金額上限、買回區間價格及買回期間之結束日期) (公告訊息 07/30 13:54)

• 代子公司大魯閣建設股份有限公司公告資金貸與智沐生活科技股份有限公司及承閎建設開發股份有限公司暨更正 115/5、115/6資金貸與金額。 (公告訊息 07/29 13:38)

• 現代牧業收購聖牧有機奶控股權，股價攀升至兩個月高位 (Investing.com 07/21 04:40)

• 大魯閣法人董事-代表人異動公告 (公告訊息 07/15 14:06)

• 大魯閣董事會通過設置資安專責主管 (公告訊息 07/03 17:11)

• 大魯閣為子公司-大魯閣好好育樂股份有限公司向金融機構申請融資額度案提供背書保證及股票質押擔保物案。 (公告訊息 07/03 17:10)

• 大魯閣董事會決議第四次買回公司庫藏股事宜 (公告訊息 07/03 17:09)

• 大魯閣召開2026年法人說明會相關資訊 (公告訊息 06/30 16:29)

1432 大魯閣 歷年各月份漲跌統計

｜
上　半　年下　半　年
月份統計
年數		上漲
次數		下跌
次數		平盤
次數		平均
漲跌點		平均
漲跌幅		統計
結果		月份統計
年數		上漲
次數		下跌
次數		平盤
次數		平均
漲跌點		平均
漲跌幅		統計
結果
13618171+0.39+2.91漲多(50%)73517171+0.23+1.86漲跌互見
23624120+1.15+5.86漲多(67%)8358261-1.47-2.38跌多(74%)
33616200+0.55+3.28跌多(56%)93611223-0.13-1.43跌多(61%)
43611232-0.2+3.31跌多(64%)103514201-0.53-1.42跌多(57%)
53512230-0.66+3.56跌多(66%)113514201-0.41-3.9跌多(57%)
63513220-0.02+1.86跌多(63%)123521122+0.49+5.46漲多(60%)

第1季 各月份詳細統計資料

年度1月份2月份3月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202618.2518.5+0.25+1.3718.517.95-0.55-2.9717.9517.4-0.55-3.06
202520.9521+0.05+0.242119.15-1.85-8.8119.1517.1-2.05-10.7
202418.721.9+3.2+17.121.924.75+2.85+1324.7518.85-5.9-23.8
20231213.1+1.1+9.1713.118.55+5.45+41.618.5516.5-2.05-11.1
202211.7511.15-0.6-5.1111.1511.4+0.25+2.2411.414.15+2.75+24.1
202114.2512.9-1.35-9.4712.914.55+1.65+12.814.5515.3+0.75+5.15
20206.756.2-0.55-8.156.25.77-0.43-6.945.774.49-1.28-22.2
20198.538.19-0.34-3.998.198.35+0.16+1.958.359.09+0.74+8.86
201814.0513.3-0.75-5.3413.311.95-1.35-10.211.9511.55-0.4-3.35
201716.315.95-0.35-2.1515.9516.3+0.35+2.1916.315.2-1.1-6.75
201621.720.05-1.65-7.620.0520.8+0.75+3.7420.822.7+1.9+9.13
201519.6520.5+0.85+4.3320.519.15-1.35-6.5919.1519.8+0.65+3.39
201422.523.4+0.9+423.426.5+3.1+13.226.524.9-1.6-6.04
201312.8513.05+0.2+1.5613.0516.7+3.65+2816.721.2+4.5+26.9
201288.79+0.79+9.878.7910.05+1.26+14.310.059.18-0.87-8.66
201119.1517.5-1.65-8.6217.515.55-1.95-11.115.5515-0.55-3.54
20106.556.52-0.03-0.466.528.1+1.58+24.28.19.31+1.21+14.9
20091.251.25001.251.15-0.1-81.151.92+0.77+67
年度1月份2月份3月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
20086.694.92-1.77-26.54.926.79+1.87+386.796.2-0.59-8.69
20078.256.5-1.75-21.26.56.3-0.2-3.086.36.1-0.2-3.17
20061.672.61+0.94+56.32.611.52-1.09-41.81.521.24-0.28-18.4
20056.76.3-0.4-5.976.36.85+0.55+8.736.856.2-0.65-9.49
20047.17.9+0.8+11.37.98+0.1+1.2787.3-0.7-8.75
20036.057.8+1.75+28.97.88.3+0.5+6.418.39.7+1.4+16.9
20027.56.7-0.8-10.76.76.65-0.05-0.756.658.3+1.65+24.8
20017.558.2+0.65+8.618.28.4+0.2+2.448.48.2-0.2-2.38
20009.112.8+3.7+40.712.814.9+2.1+16.414.915.9+1+6.71
19992119-2-9.521919.1+0.1+0.5319.119.2+0.1+0.52
199828.227.6-0.6-2.1327.631.4+3.8+13.831.444.5+13.1+41.7
199721.724.8+3.1+14.324.829.8+5+20.229.829-0.8-2.68
199616.114.55-1.55-9.6314.5514.4-0.15-1.0314.415.5+1.1+7.64
199528.723.6-5.1-17.823.626.6+3+12.726.624.5-2.1-7.89
199427.130.6+3.5+12.930.627.2-3.4-11.127.225.3-1.9-6.99
19931919.7+0.7+3.6819.723.4+3.7+18.823.426.3+2.9+12.4
199239.643.5+3.9+9.8543.544.8+1.3+2.9944.842.3-2.5-5.58
199135.244+8.8+254454.5+10.5+23.954.566+11.5+21.1
平均上漲機率(50%)+0.4+2.9上漲機率(67%)+1.1+5.9下跌機率(56%)+0.5+3.3
漲/跌漲 18 個月/ 跌 17 個月漲 24 個月/ 跌 12 個月漲 16 個月/ 跌 20 個月

第2季 各月份詳細統計資料

年度4月份5月份6月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202617.416.85-0.55-3.1616.8516.8-0.05-0.316.815.25-1.55-9.23
202517.116.25-0.85-4.9716.2517.35+1.1+6.7717.3516.95-0.4-2.31
202418.8518.2-0.65-3.4518.217.9-0.3-1.6517.917.75-0.15-0.84
202316.515.55-0.95-5.7615.5516.7+1.15+7.416.718.7+2+12
202214.1511.25-2.9-20.511.2514.1+2.85+25.314.111.65-2.45-17.4
202115.316.35+1.05+6.8616.3514.1-2.25-13.814.114-0.1-0.71
20204.495.05+0.56+12.55.055.86+0.81+165.866.12+0.26+4.44
20199.098.78-0.31-3.418.787.37-1.41-16.17.377.23-0.14-1.9
201811.5510.6-0.95-8.2310.610.15-0.45-4.2510.159.98-0.17-1.67
201715.214.65-0.55-3.6214.6513.5-1.15-7.8513.515.5+2+14.8
201622.721-1.7-7.492120.55-0.45-2.1420.5521.9+1.35+6.57
201519.819.7-0.1-0.5119.717.45-2.25-11.417.4517.3-0.15-0.86
201424.924.5-0.4-1.6124.525.1+0.6+2.4525.124.4-0.7-2.79
201321.227.4+6.2+29.227.429.4+2+7.329.434.3+4.9+16.7
20129.189.17-0.01-0.119.1712.5+3.33+36.312.511.65-0.85-6.8
20111515001515.1+0.1+0.6715.112.55-2.55-16.9
20109.318.08-1.23-13.28.088.03-0.05-0.628.038.54+0.51+6.35
20091.924.28+2.36+1234.282.26-2.02-47.22.264.58+2.32+103
年度4月份5月份6月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
20086.26.19-0.01-0.166.196.5+0.31+5.016.56.05-0.45-6.92
20076.17.26+1.16+197.267.06-0.2-2.757.067-0.06-0.85
20061.241.84+0.6+48.41.846.44+4.6+2506.446.67+0.23+3.57
20056.26-0.2-3.23
20047.38+0.7+9.5987.2-0.8-107.26.6-0.6-8.33
20039.78.9-0.8-8.258.97.3-1.6-187.38.1+0.8+11
20028.37-1.3-15.776.15-0.85-12.16.155.8-0.35-5.69
20018.27.9-0.3-3.667.97.65-0.25-3.167.658.1+0.45+5.88
200015.911.7-4.2-26.411.710.2-1.5-12.810.210.1-0.1-0.98
199919.220+0.8+4.172017.3-2.7-13.517.315.8-1.5-8.67
199844.542-2.5-5.624245.3+3.3+7.8645.347.2+1.9+4.19
19972930.8+1.8+6.2130.831+0.2+0.653129.8-1.2-3.87
199615.517+1.5+9.681716.1-0.9-5.2916.115.5-0.6-3.73
199524.520.39-4.11-16.820.3920.2-0.19-0.9320.218-2.2-10.9
199425.330.5+5.2+20.630.526.6-3.9-12.826.624.3-2.3-8.65
199326.324.2-2.1-7.9824.219.8-4.4-18.219.817.8-2-10.1
199242.339.7-2.6-6.1539.737-2.7-6.83738.2+1.2+3.24
19916666006653-13-19.75355+2+3.77
平均下跌機率(64%)-0.2+3.3下跌機率(66%)-0.7+3.6下跌機率(63%)0+1.9
漲/跌漲 11 個月/ 跌 23 個月漲 12 個月/ 跌 23 個月漲 13 個月/ 跌 22 個月

第3季 各月份詳細統計資料

年度7月份8月份9月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202615.2515.1-0.15-0.9815.115-0.1-0.661515.05+0.05+0.33
202516.9516.55-0.4-2.3616.5516.8+0.25+1.5116.817.4+0.6+3.57
202417.7517.85+0.1+0.5617.8517.75-0.1-0.5617.7518.65+0.9+5.07
202318.717.3-1.4-7.4917.316.85-0.45-2.616.8516.55-0.3-1.78
202211.6512.7+1.05+9.0112.713.3+0.6+4.7213.312.15-1.15-8.65
20211413.55-0.45-3.2113.5512.85-0.7-5.1712.8513.65+0.8+6.23
20206.125.35-0.77-12.65.359.53+4.18+78.19.5318.55+9.02+94.6
20197.237.95+0.72+9.967.957.06-0.89-11.27.067.14+0.08+1.13
20189.989.65-0.33-3.319.658.89-0.76-7.888.898.87-0.02-0.22
201715.514.95-0.55-3.5514.9514.7-0.25-1.6714.713.95-0.75-5.1
201621.921.3-0.6-2.7421.319.1-2.2-10.319.118.6-0.5-2.62
201517.316.75-0.55-3.1816.7516.45-0.3-1.7916.4518.6+2.15+13.1
201424.423.55-0.85-3.4823.5523.9+0.35+1.4923.923.4-0.5-2.09
201334.334.9+0.6+1.7534.926.8-8.1-23.226.825.9-0.9-3.36
201211.6512+0.35+31211.65-0.35-2.9211.6513.7+2.05+17.6
201112.5514.25+1.7+13.514.2513.4-0.85-5.9613.411.4-2-14.9
20108.548.65+0.11+1.298.6510.4+1.75+20.210.410.05-0.35-3.37
20094.586.73+2.15+46.96.737.06+0.33+4.97.066.1-0.96-13.6
年度7月份8月份9月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
20086.056.05006.056.05006.053.65-2.4-39.7
200777.9+0.9+12.97.97.51-0.39-4.947.515.15-2.36-31.4
20066.677.18+0.51+7.657.186.71-0.47-6.556.716.5-0.21-3.13
200566.42+0.42+7
20046.67+0.4+6.0676.75-0.25-3.576.756.65-0.1-1.48
20038.18.45+0.35+4.328.458.05-0.4-4.738.057.45-0.6-7.45
20025.85.45-0.35-6.035.455.25-0.2-3.675.255-0.25-4.76
20018.17.4-0.7-8.647.47.9+0.5+6.767.96.5-1.4-17.7
200010.19.7-0.4-3.969.79.5-0.2-2.069.59-0.5-5.26
199915.815.2-0.6-3.815.213.6-1.6-10.513.611.05-2.55-18.7
199847.254+6.8+14.45435.5-18.5-34.335.536.1+0.6+1.69
199729.831.6+1.8+6.0431.631.1-0.5-1.5831.130-1.1-3.54
199615.515.2-0.3-1.9415.215.5+0.3+1.9715.515.3-0.2-1.29
19951814.75-3.25-18.114.7513.1-1.65-11.213.113.100
199424.327.3+3+12.327.325.8-1.5-5.4925.825.800
199317.819.5+1.7+9.5519.518.8-0.7-3.5918.818.800
199238.233.1-5.1-13.433.129.1-4-12.129.123.8-5.3-18.2
19915557.5+2.5+4.5557.543.2-14.3-24.943.246.1+2.9+6.71
平均漲跌互見+0.2+1.9下跌機率(74%)-1.5-2.4下跌機率(61%)-0.1-1.4
漲/跌漲 17 個月/ 跌 17 個月漲 8 個月/ 跌 26 個月漲 11 個月/ 跌 22 個月

第4季 各月份詳細統計資料

年度10月份11月份12月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
202517.417.5+0.1+0.5717.517.85+0.35+217.8518.25+0.4+2.24
202418.6519.1+0.45+2.4119.119.45+0.35+1.8319.4520.95+1.5+7.71
202316.5515.75-0.8-4.8315.7518.6+2.85+18.118.618.7+0.1+0.54
202212.1511.5-0.65-5.3511.512.25+0.75+6.5212.2512-0.25-2.04
202113.6512.9-0.75-5.4912.912.90012.911.75-1.15-8.91
202018.5523.4+4.85+26.123.417.2-6.2-26.517.214.25-2.95-17.2
20197.147-0.14-1.9676.8-0.2-2.866.86.75-0.05-0.74
20188.877.7-1.17-13.27.79.95+2.25+29.29.958.53-1.42-14.3
201713.9513.950013.9513.85-0.1-0.7213.8514.05+0.2+1.44
201618.616.7-1.9-10.216.716-0.7-4.191616.3+0.3+1.88
201518.620.2+1.6+8.620.219.5-0.7-3.4719.521.7+2.2+11.3
201423.420.4-3-12.820.419.95-0.45-2.2119.9519.65-0.3-1.5
201325.920.5-5.4-20.820.521.85+1.35+6.5921.8522.5+0.65+2.97
201213.710.45-3.25-23.710.4510.8+0.35+3.3510.812.85+2.05+19
201111.411.3-0.1-0.8811.37.98-3.32-29.47.988+0.02+0.25
201010.0511.65+1.6+15.911.6514.4+2.75+23.614.419.15+4.75+33
20096.18+1.9+31.187.5-0.5-6.257.56.55-0.95-12.7
20083.652.4-1.25-34.22.41.2-1.2-501.21.25+0.05+4.17
年度10月份11月份12月份
開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%
20075.158.05+2.9+56.38.057.63-0.42-5.227.636.69-0.94-12.3
20066.56.72+0.22+3.386.727.5+0.78+11.67.58.25+0.75+10
20056.423.9-2.52-39.33.90.94-2.96-75.90.941.67+0.73+77.7
20046.656.75+0.1+1.56.756.55-0.2-2.966.556.7+0.15+2.29
20037.458+0.55+7.3887.1-0.9-11.37.17.100
200254.83-0.17-3.44.834.84+0.01+0.214.846.05+1.21+25
20016.56.3-0.2-3.086.37.5+1.2+197.57.500
200098.3-0.7-7.788.38.4+0.1+1.28.47.55-0.85-10.1
199911.0511.95+0.9+8.1411.959.8-2.15-189.89.1-0.7-7.14
199836.130.9-5.2-14.430.929.8-1.1-3.5629.821-8.8-29.5
19973025.6-4.4-14.725.624.9-0.7-2.7324.928.2+3.3+13.3
199615.315.6+0.3+1.9615.614.75-0.85-5.4514.7521.7+6.95+47.1
199513.113.3+0.2+1.5313.313.85+0.55+4.1413.8516.1+2.25+16.2
199425.822.1-3.7-14.322.124+1.9+8.62428.7+4.7+19.6
199318.823.2+4.4+23.423.222-1.2-5.172227.1+5.1+23.2
199223.823.7-0.1-0.4223.722.2-1.5-6.3322.219-3.2-14.4
199146.142.8-3.3-7.1642.838.4-4.4-10.338.439.6+1.2+3.13
平均下跌機率(57%)-0.5-1.4下跌機率(57%)-0.4-3.9上漲機率(60%)+0.5+5.5
漲/跌漲 14 個月/ 跌 20 個月漲 14 個月/ 跌 20 個月漲 21 個月/ 跌 12 個月