≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1455 集盛 / 月漲跌統計

1455 集盛

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.689.73-0.05-0.51%0.72%9.749.749.67
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
207200.8萬1511.37張/筆9.690.8318.260.11
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)
305297.4萬549556張/筆9.75+0.02 (+0.21%)

連續漲跌: 首日下跌  ( -0.05元 / -0.51%)

財報評分: 最新26分 / 平均34分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 集盛受邀參加統一證券舉辦之法說明會 (公告訊息 09/04 09:39)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 台股收漲702點　台積電漲10元至2380 (ETtoday新聞雲 08/10 13:34)

• 集盛董事會通過2026年第二季合併財務報告 (公告訊息 08/07 15:43)

• 更正集盛2025年度股東會年報部分內容 (公告訊息 08/07 13:42)

• 集盛2026年8月7日召開董事會--- 審議2026年第二季合併財務報告 (公告訊息 07/21 09:16)

• 2026台灣國際水周展10/14登場 水科技驅動AI產業轉型 (Anue鉅亨 07/08 12:43)

• 〈台股盤後〉海運、塑化及紡織神救援急拉900點收漲36點 單周大漲2208點 (Anue鉅亨 07/03 14:19)

1455 集盛 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
13315180+0.11+3.36跌多(55%)7339240-0.58-2.09跌多(73%)
23323100+0.8+3.67漲多(70%)83315180+0+1.5跌多(55%)
33314190-0.24+0.83跌多(58%)93316161-0.04-0.84漲跌互見
43314190-0.08+0.71跌多(58%)103312210-0.22-2.39跌多(64%)
53312210-0.46-0.6跌多(64%)113315180-0.08-0.65跌多(55%)
63311220-0.83-2.88跌多(67%)123322101+0.45+3.75漲多(67%)

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%
20267.658.87+1.22+15.98.878.33-0.54-6.098.338.62+0.29+3.48
20259.789.33-0.45-4.69.3310.4+1.07+11.510.49.16-1.24-11.9
202410.9510.1-0.85-7.7610.112.6+2.5+24.812.614.4+1.8+14.3
202310.3510.7+0.35+3.3810.711.1+0.4+3.7411.110.75-0.35-3.15
202216.4515-1.45-8.811515.35+0.35+2.3315.3517.1+1.75+11.4
202111.28.87-2.33-20.88.8710.75+1.88+21.210.7511.8+1.05+9.77
202087.37-0.63-7.877.376.92-0.45-6.116.925.96-0.96-13.9
20198.99+0.1+1.1299.24+0.24+2.679.249.12-0.12-1.3
201812.811.85-0.95-7.4211.8510.95-0.9-7.5910.9510.55-0.4-3.65
20179.2810.3+1.02+1110.311.45+1.15+11.211.4510.3-1.15-10
20168.369.07+0.71+8.499.079.48+0.41+4.529.489.02-0.46-4.85
20159.19.02-0.08-0.889.029.18+0.16+1.779.189.16-0.02-0.22
201410.3510.05-0.3-2.910.0510-0.05-0.5109.9-0.1-1
20139.799.89+0.1+1.029.8910+0.11+1.11109.48-0.52-5.2
201210.913.35+2.45+22.513.3514.65+1.3+9.7414.6511.2-3.45-23.5
201116.719.45+2.75+16.519.4519.5+0.05+0.2619.519.85+0.35+1.79
201013.1512-1.15-8.751213.55+1.55+12.913.5513.65+0.1+0.74
20093.923.65-0.27-6.893.653.83+0.18+4.933.834.13+0.3+7.83
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%
20087.697-0.69-8.9778.08+1.08+15.48.088.13+0.05+0.62
20078.457.75-0.7-8.287.758.55+0.8+10.38.558.31-0.24-2.81
20067.36.67-0.63-8.636.676-0.67-1065.68-0.32-5.33
200512.111-1.1-9.091111.05+0.05+0.4511.0510.1-0.95-8.6
200411.712.85+1.15+9.8312.8512.25-0.6-4.6712.2510.8-1.45-11.8
200312.315.2+2.9+23.615.211.35-3.85-25.311.3510.15-1.2-10.6
20025.76.9+1.2+21.16.96.7-0.2-2.96.710.5+3.8+56.7
20013.34.88+1.58+47.94.885+0.12+2.4655.6+0.6+12
20009.0514.05+5+55.214.0511.9-2.15-15.311.910.95-0.95-7.98
199915.614.05-1.55-9.9414.0514.5+0.45+3.214.518.89+4.39+30.3
199823.721.8-1.9-8.0221.824.3+2.5+11.524.327.5+3.2+13.2
199728.834.79+5.99+20.834.7939.79+5+14.439.7932.7-7.09-17.8
199626.125.4-0.7-2.6825.424.4-1-3.9424.428.7+4.3+17.6
199547.740-7.7-16.14048.4+8.4+2148.458.5+10.1+20.9
199456.557+0.5+0.885764+7+12.36445.1-18.9-29.5
平均下跌機率(55%)+0.1+3.4上漲機率(70%)+0.8+3.7下跌機率(58%)-0.2+0.8
漲/跌漲 15 個月/ 跌 18 個月漲 23 個月/ 跌 10 個月漲 14 個月/ 跌 19 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%
20268.628.15-0.47-5.458.158.61+0.46+5.648.6110+1.39+16.1
20259.169.58+0.42+4.599.589.43-0.15-1.579.438.92-0.51-5.41
202414.414.9+0.5+3.4714.914.2-0.7-4.714.213.6-0.6-4.23
202310.7510.35-0.4-3.7210.3510.4+0.05+0.4810.410.6+0.2+1.92
202217.114-3.1-18.11413.5-0.5-3.5713.511.25-2.25-16.7
202111.817.2+5.4+45.817.225.1+7.9+45.925.123.9-1.2-4.78
20205.967.68+1.72+28.97.687.02-0.66-8.597.027.1+0.08+1.14
20199.128.89-0.23-2.528.899.04+0.15+1.699.048.84-0.2-2.21
201810.5510.45-0.1-0.9510.4510.95+0.5+4.7810.9510.4-0.55-5.02
201710.39.3-1-9.719.38.85-0.45-4.848.859.85+1+11.3
20169.028.56-0.46-5.18.568.27-0.29-3.398.278-0.27-3.26
20159.1611.05+1.89+20.611.0511.9+0.85+7.6911.914.35+2.45+20.6
20149.99.2-0.7-7.079.29.57+0.37+4.029.579.37-0.2-2.09
20139.489.01-0.47-4.969.019.41+0.4+4.449.419.26-0.15-1.59
201211.29.99-1.21-10.89.9910+0.01+0.1109.37-0.63-6.3
201119.8519.05-0.8-4.0319.0518-1.05-5.511816.5-1.5-8.33
201013.6516.6+2.95+21.616.614.05-2.55-15.414.0513.65-0.4-2.85
20094.134.79+0.66+164.795.5+0.71+14.85.55.18-0.32-5.82
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%
20088.138.3+0.17+2.098.38.01-0.29-3.498.016.4-1.61-20.1
20078.318.7+0.39+4.698.78.58-0.12-1.388.588.8+0.22+2.56
20065.686.37+0.69+12.16.376.24-0.13-2.046.245.94-0.3-4.81
200510.19.88-0.22-2.189.888.66-1.22-12.38.669.34+0.68+7.85
200410.89.6-1.2-11.19.69.45-0.15-1.569.459.1-0.35-3.7
200310.157.7-2.45-24.17.79+1.3+16.999.8+0.8+8.89
200210.510.1-0.4-3.8110.110.5+0.4+3.9610.59.15-1.35-12.9
20015.64.6-1-17.94.64.14-0.46-104.144.36+0.22+5.31
200010.959.25-1.7-15.59.259.1-0.15-1.629.19.45+0.35+3.85
199918.8920.8+1.91+10.120.819-1.8-8.651916.2-2.8-14.7
199827.524.1-3.4-12.424.123.5-0.6-2.4923.521.2-2.3-9.79
199732.735.9+3.2+9.7935.932.6-3.3-9.1932.631.9-0.7-2.15
199628.731.4+2.7+9.4131.429.9-1.5-4.7829.931.3+1.4+4.68
199558.544.6-13.9-23.844.638.5-6.1-13.738.529.1-9.4-24.4
199445.153+7.9+17.55346.9-6.1-11.546.938.4-8.5-18.1
平均下跌機率(58%)-0.1+0.7下跌機率(64%)-0.5-0.6下跌機率(67%)-0.8-2.9
漲/跌漲 14 個月/ 跌 19 個月漲 12 個月/ 跌 21 個月漲 11 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%
2026108.55-1.45-14.58.5510+1.45+17109.68-0.32-3.2
20258.928.89-0.03-0.348.899.11+0.22+2.479.118.96-0.15-1.65
202413.612.95-0.65-4.7812.9511.45-1.5-11.611.4511.15-0.3-2.62
202310.69.95-0.65-6.139.959.56-0.39-3.929.569.63+0.07+0.73
202211.2511.2-0.05-0.4411.210.85-0.35-3.1210.859.36-1.49-13.7
202123.921.1-2.8-11.721.120.2-0.9-4.2720.221.35+1.15+5.69
20207.16.81-0.29-4.086.818.82+2.01+29.58.828.61-0.21-2.38
20198.848.81-0.03-0.348.818.5-0.31-3.528.58.59+0.09+1.06
201810.49.99-0.41-3.949.9910.55+0.56+5.6110.5510.5500
20179.859.1-0.75-7.619.19.07-0.03-0.339.079.98+0.91+10
201688.77+0.77+9.628.778.53-0.24-2.748.538.4-0.13-1.52
201514.3512-2.35-16.4129.97-2.03-16.99.9710.65+0.68+6.82
20149.379.18-0.19-2.039.188.86-0.32-3.498.868.83-0.03-0.34
20139.269.94+0.68+7.349.949.55-0.39-3.929.5510.4+0.85+8.9
20129.379.53+0.16+1.719.5310.05+0.52+5.4610.0510.45+0.4+3.98
201116.518.2+1.7+10.318.218.05-0.15-0.8218.0513.95-4.1-22.7
201013.6514+0.35+2.561414.8+0.8+5.7114.815.5+0.7+4.73
20095.187.84+2.66+51.47.848.39+0.55+7.028.399.39+1+11.9
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%
20086.45.52-0.88-13.85.525.73+0.21+3.85.734.24-1.49-26
20078.89.61+0.81+9.29.619.7+0.09+0.949.79.8+0.1+1.03
20065.945.89-0.05-0.845.896.07+0.18+3.066.076.17+0.1+1.65
20059.348.69-0.65-6.968.697.16-1.53-17.67.167-0.16-2.23
20049.18.75-0.35-3.858.7510.3+1.55+17.710.311.6+1.3+12.6
20039.89.85+0.05+0.519.859.75-0.1-1.029.759.45-0.3-3.08
20029.1510.55+1.4+15.310.5511.2+0.65+6.1611.29-2.2-19.6
20014.363.65-0.71-16.33.655.3+1.65+45.25.35.5+0.2+3.77
20009.459.1-0.35-3.79.16.3-2.8-30.86.35.35-0.95-15.1
199916.213.05-3.15-19.413.0514.3+1.25+9.5814.313.75-0.55-3.85
199821.218.6-2.6-12.318.616.3-2.3-12.416.317.5+1.2+7.36
199731.929.5-2.4-7.5229.528-1.5-5.082825.9-2.1-7.5
199631.328.9-2.4-7.6728.935.6+6.7+23.235.635.1-0.5-1.4
199529.128.5-0.6-2.0628.525.8-2.7-9.4725.830.3+4.5+17.4
199438.434.5-3.9-10.234.533.79-0.71-2.0633.7934.29+0.5+1.48
平均下跌機率(73%)-0.6-2.1下跌機率(55%)+0+1.5漲跌互見0-0.8
漲/跌漲 9 個月/ 跌 24 個月漲 15 個月/ 跌 18 個月漲 16 個月/ 跌 16 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%
20258.967.72-1.24-13.87.727.69-0.03-0.397.697.65-0.04-0.52
202411.1510.25-0.9-8.0710.2510-0.25-2.44109.78-0.22-2.2
20239.639.95+0.32+3.329.9511+1.05+10.61110.95-0.05-0.45
20229.369.61+0.25+2.679.6110.85+1.24+12.910.8510.35-0.5-4.61
202121.3517.1-4.25-19.917.116.1-1-5.8516.116.45+0.35+2.17
20208.618.02-0.59-6.858.029.4+1.38+17.29.411.2+1.8+19.1
20198.598.09-0.5-5.828.097.94-0.15-1.857.948+0.06+0.76
201810.559.06-1.49-14.19.069.26+0.2+2.219.268.9-0.36-3.89
20179.9812.15+2.17+21.712.1512.45+0.3+2.4712.4512.8+0.35+2.81
20168.48.08-0.32-3.818.089.32+1.24+15.39.329.28-0.04-0.43
201510.659.46-1.19-11.29.467.82-1.64-17.37.828.36+0.54+6.91
20148.838.39-0.44-4.988.398.13-0.26-3.18.139.1+0.97+11.9
201310.410.55+0.15+1.4410.5510.45-0.1-0.9510.4510.35-0.1-0.96
201210.458.92-1.53-14.68.928.8-0.12-1.358.89.79+0.99+11.2
201113.9514.8+0.85+6.0914.811.6-3.2-21.611.610.9-0.7-6.03
201015.516.45+0.95+6.1316.4515-1.45-8.811516.7+1.7+11.3
20099.3912.65+3.26+34.712.6512.75+0.1+0.7912.7513.15+0.4+3.14
20084.243.8-0.44-10.43.83.74-0.06-1.583.743.92+0.18+4.81
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%
20079.89.3-0.5-5.19.37.65-1.65-17.77.657.69+0.04+0.52
20066.176.69+0.52+8.436.697.71+1.02+15.27.718.45+0.74+9.6
200576.34-0.66-9.436.346.38+0.04+0.636.387.3+0.92+14.4
200411.610.2-1.4-12.110.211.2+1+9.811.212.1+0.9+8.04
20039.4511.4+1.95+20.611.410.65-0.75-6.5810.6511.7+1.05+9.86
2002910.35+1.35+1510.3510.95+0.6+5.810.9512.3+1.35+12.3
20015.54.25-1.25-22.74.254.77+0.52+12.24.775.7+0.93+19.5
20005.354.33-1.02-19.14.333.14-1.19-27.53.143.3+0.16+5.1
199913.7513.3-0.45-3.2713.311.4-1.9-14.311.49.05-2.35-20.6
199817.517.2-0.3-1.7117.217.8+0.6+3.4917.815.6-2.2-12.4
199725.923-2.9-11.22322.9-0.1-0.4322.923.7+0.8+3.49
199635.131.3-3.8-10.831.328.1-3.2-10.228.128.8+0.7+2.49
199530.326.3-4-13.226.325.6-0.7-2.6625.626.1+0.5+1.95
199434.2937+2.71+7.93741.7+4.7+12.741.747.7+6+14.4
199348.155.5+7.4+15.455.556.5+1+1.856.556.500
平均下跌機率(64%)-0.2-2.4下跌機率(55%)-0.1-0.7上漲機率(67%)+0.5+3.8
漲/跌漲 12 個月/ 跌 21 個月漲 15 個月/ 跌 18 個月漲 22 個月/ 跌 10 個月