≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1514 亞力 / 月漲跌統計

1514 亞力

日期: 09/30權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
102.5102+0.5+0.49%0.98%103103.5102.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6696,880萬982682股/筆102.84.4128.010.77
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)
1,2171.25億1,0251.19張/筆102.40 (0%)

連續漲跌: 首日上漲  ( +0.5元 / +0.49%)

財報評分: 最新45分 / 平均38分

上市指數: 47940.13 (308.17 / +0.65%)

新聞及公告

• 〈焦點股〉亞力在手訂單達130億元創高 走揚拚站穩5日線 (Anue鉅亨 09/01 11:41)

• 亞力受邀參加台新證券2026第三季全球投資論壇 (公告訊息 08/26 10:07)

• 亞力2026年第二季合併財務報告 (公告訊息 08/12 15:45)

• 華城除權息秀亮眼 先行完成填息 填權息幅度達61% (Anue鉅亨 08/05 11:56)

• 亞力2026年第二季合併財務報告董事會預計召開日期為2026年8月12日 (公告訊息 08/04 11:44)

• 〈台股盤後〉抗住盤中1726點崩跌 跌點縮至642點仍失守4萬5大關 (Anue鉅亨 07/14 14:27)

• 亞力董事會決議除權息基準日暨國內第二次轉換公司債停止轉換期間 (公告訊息 07/03 16:12)

• 主力資金大換手！「12 檔」AI黃金成長期名單全公開 (Anue鉅亨 06/26 09:28)

1514 亞力 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
13216151+0.97+1.94漲多(50%)73315171-1.18-0.24跌多(52%)
23220111+1.44+2.63漲多(62%)8339231-0.66-4.24跌多(70%)
33321102-0.12+4漲多(64%)93315180-0.91-1.83跌多(55%)
43315171+1.63+2.38跌多(52%)103214180-0.57-0.88跌多(56%)
53316170-0.58-0.27跌多(52%)113215170+0.12+2.12跌多(53%)
63316170+1.21+0.36跌多(52%)12322570+0.52+3.61漲多(78%)

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%
202699.5123.5+24+24.1123.5128+4.5+3.64128101.5-26.5-20.7
2025100.598.3-2.2-2.1998.3113+14.7+15113100.5-12.5-11.1
202475.184+8.9+11.984100+16+19100110+10+10
202329.3534.15+4.8+16.434.1538.4+4.25+12.438.438.05-0.35-0.91
20222623.3-2.7-10.423.323.6+0.3+1.2923.627.8+4.2+17.8
202126.123.55-2.55-9.7723.5524.4+0.85+3.6124.425.85+1.45+5.94
202017.920.9+3+16.820.919.7-1.2-5.7419.716.55-3.15-16
201913.1513.85+0.7+5.3213.8513.95+0.1+0.7213.9515.3+1.35+9.68
201811.8511.850011.8511.1-0.75-6.3311.113.8+2.7+24.3
20179.619.89+0.28+2.919.8910.05+0.16+1.6210.0510.65+0.6+5.97
20168.198.05-0.14-1.718.058.45+0.4+4.978.459.31+0.86+10.2
20159.169.33+0.17+1.869.338.94-0.39-4.188.949.28+0.34+3.8
201410.39.74-0.56-5.449.7410.65+0.91+9.3410.6510.05-0.6-5.63
20138.498.7+0.21+2.478.78.86+0.16+1.848.869.19+0.33+3.72
20127.247.25+0.01+0.147.258.95+1.7+23.48.958.45-0.5-5.59
201111.6511.45-0.2-1.7211.4510.8-0.65-5.6810.812+1.2+11.1
201015.3511.9-3.45-22.511.911.35-0.55-4.6211.3514.25+2.9+25.6
20094.884.49-0.39-7.994.494.55+0.06+1.344.555.29+0.74+16.3
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%
20089.338.43-0.9-9.658.439.45+1.02+12.19.4510.8+1.35+14.3
20078.387.66-0.72-8.597.667.75+0.09+1.177.758.05+0.3+3.87
20065.85.58-0.22-3.795.585.4-0.18-3.235.45.46+0.06+1.11
20057.357.2-0.15-2.047.27.1-0.1-1.397.16.53-0.57-8.03
200477.85+0.85+12.17.858.4+0.55+7.018.47.75-0.65-7.74
20037.959.8+1.85+23.39.88.2-1.6-16.38.27.7-0.5-6.1
20027.859.2+1.35+17.29.28.5-0.7-7.618.510.2+1.7+20
200110.4511.7+1.25+1211.712.2+0.5+4.2712.212.45+0.25+2.05
200018.521.8+3.3+17.821.820.6-1.2-5.520.620.600
199926.923.1-3.8-14.123.123.10023.124.6+1.5+6.49
199827.530+2.5+9.093033+3+103333.4+0.4+1.21
199732.7933.2+0.41+1.2533.236.6+3.4+10.236.636.600
199630.228.9-1.3-4.328.928.8-0.1-0.3528.829+0.2+0.69
199541.738.29-3.41-8.1838.2939.1+0.81+2.1239.138.2-0.9-2.3
199443.853.5+9.7+22.1
平均上漲機率(50%)+1+1.9上漲機率(62%)+1.4+2.6上漲機率(64%)-0.1+4
漲/跌漲 16 個月/ 跌 15 個月漲 20 個月/ 跌 11 個月漲 21 個月/ 跌 10 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%
2026101.5110+8.5+8.37110125.5+15.5+14.1125.5123-2.5-1.99
2025100.592.1-8.4-8.3692.1107.5+15.4+16.7107.5108.5+1+0.93
2024110146+36+32.7146107-39-26.7107149+42+39.3
202338.0548.6+10.55+27.748.652.5+3.9+8.0252.562.4+9.9+18.9
202227.827.2-0.6-2.1627.229.05+1.85+6.829.0529.9+0.85+2.93
202125.8526.8+0.95+3.6826.823.85-2.95-1123.8525.2+1.35+5.66
202016.5519.5+2.95+17.819.521.4+1.9+9.7421.422.2+0.8+3.74
201915.315.65+0.35+2.2915.6516.7+1.05+6.7116.716.3-0.4-2.4
201813.816.65+2.85+20.716.6515.8-0.85-5.1115.816.15+0.35+2.22
201710.6510.4-0.25-2.3510.410.15-0.25-2.410.1510.45+0.3+2.96
20169.319.27-0.04-0.439.2710.1+0.83+8.9510.110.3+0.2+1.98
20159.2810+0.72+7.76109.8-0.2-29.89.03-0.77-7.86
201410.059.52-0.53-5.279.529.53+0.01+0.119.539.38-0.15-1.57
20139.199.13-0.06-0.659.139.95+0.82+8.989.959.75-0.2-2.01
20128.458.04-0.41-4.858.048.24+0.2+2.498.248.08-0.16-1.94
20111211.2-0.8-6.6711.211.9+0.7+6.2511.911.55-0.35-2.94
201014.2513.2-1.05-7.3713.211.05-2.15-16.311.0511.95+0.9+8.14
20095.296.07+0.78+14.76.077+0.93+15.376.45-0.55-7.86
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%
200810.810.2-0.6-5.5610.210.45+0.25+2.4510.459.74-0.71-6.79
20078.058-0.05-0.6287.98-0.02-0.257.988.76+0.78+9.77
20065.466.04+0.58+10.66.046.81+0.77+12.76.816.41-0.4-5.87
20056.536.35-0.18-2.766.356.14-0.21-3.316.146.56+0.42+6.84
20047.756.85-0.9-11.66.856.6-0.25-3.656.66.2-0.4-6.06
20037.76.25-1.45-18.86.256.8+0.55+8.86.87.3+0.5+7.35
200210.210.6+0.4+3.9210.69.7-0.9-8.499.710.05+0.35+3.61
200112.4511.2-1.25-1011.29.65-1.55-13.89.659.5-0.15-1.55
200020.619.2-1.4-6.819.219.1-0.1-0.5219.114.1-5-26.2
199924.624.9+0.3+1.2224.923.2-1.7-6.8323.220.5-2.7-11.6
199833.432.1-1.3-3.8932.133.29+1.19+3.7133.2929.9-3.39-10.2
199736.637.6+1+2.7337.631.2-6.4-1731.229.3-1.9-6.09
19962933.7+4.7+16.233.727.8-5.9-17.527.828.6+0.8+2.88
199538.240.6+2.4+6.2840.639.4-1.2-2.9639.438.1-1.3-3.3
199453.553.50053.552-1.5-2.85252.5+0.5+0.96
平均下跌機率(52%)+1.6+2.4下跌機率(52%)-0.6-0.3下跌機率(52%)+1.2+0.4
漲/跌漲 15 個月/ 跌 17 個月漲 16 個月/ 跌 17 個月漲 16 個月/ 跌 17 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%
202612397.6-25.4-20.797.6102+4.4+4.51102102.5+0.5+0.49
2025108.5102.5-6-5.53102.5113.5+11+10.7113.5102.5-11-9.69
2024149138-11-7.38138133-5-3.62133122-11-8.27
202362.462.1-0.3-0.4862.150.6-11.5-18.550.651.8+1.2+2.37
202229.934.2+4.3+14.434.233.9-0.3-0.8833.927.85-6.05-17.8
202125.226.55+1.35+5.3626.5524.35-2.2-8.2924.3524.05-0.3-1.23
202022.224.8+2.6+11.724.830.55+5.75+23.230.5525.9-4.65-15.2
201916.318.2+1.9+11.718.216.3-1.9-10.416.316.9+0.6+3.68
201816.1515.85-0.3-1.8615.8514.15-1.7-10.714.1514.9+0.75+5.3
201710.4510.6+0.15+1.4410.610.25-0.35-3.310.2510.75+0.5+4.88
201610.310.65+0.35+3.410.6510-0.65-6.11010.5+0.5+5
20159.037.97-1.06-11.77.977.52-0.45-5.657.527.96+0.44+5.85
20149.389.18-0.2-2.139.188.88-0.3-3.278.888.75-0.13-1.46
20139.759.02-0.73-7.499.029.17+0.15+1.669.179.09-0.08-0.87
20128.088.21+0.13+1.618.218.87+0.66+8.048.879.11+0.24+2.71
201111.5510.8-0.75-6.4910.89.04-1.76-16.39.047.87-1.17-12.9
201011.9514+2.05+17.21411.4-2.6-18.611.412.4+1+8.77
20096.456.88+0.43+6.676.886.53-0.35-5.096.537.1+0.57+8.73
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%
20089.748.22-1.52-15.68.227.9-0.32-3.897.95.77-2.13-27
20078.7611+2.24+25.61110.5-0.5-4.5510.511.95+1.45+13.8
20066.416.42+0.01+0.166.426.08-0.34-5.36.085.86-0.22-3.62
20056.566.3-0.26-3.966.35.8-0.5-7.945.85.56-0.24-4.14
20046.26.2006.26.2006.26.3+0.1+1.61
20037.37.2-0.1-1.377.26.95-0.25-3.476.956.65-0.3-4.32
200210.059.9-0.15-1.499.98.3-1.6-16.28.36.8-1.5-18.1
20019.57.15-2.35-24.77.157.7+0.55+7.697.77.15-0.55-7.14
200014.115.5+1.4+9.9315.513-2.5-16.11311.05-1.95-15
199920.519.4-1.1-5.3719.420.3+0.9+4.6420.323.5+3.2+15.8
199829.931.8+1.9+6.3531.826-5.8-18.22628.8+2.8+10.8
199729.334.5+5.2+17.734.530-4.5-133027.9-2.1-7
199628.629.2+0.6+2.129.233.6+4.4+15.133.632.5-1.1-3.27
199538.133.2-4.9-12.933.225.2-8-24.125.228.2+3+11.9
199452.545.2-7.3-13.945.248.9+3.7+8.1948.946.4-2.5-5.11
平均下跌機率(52%)-1.2-0.2下跌機率(70%)-0.7-4.2下跌機率(55%)-0.9-1.8
漲/跌漲 15 個月/ 跌 17 個月漲 9 個月/ 跌 23 個月漲 15 個月/ 跌 18 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%
2025102.5110.5+8+7.8110.596.9-13.6-12.396.999.5+2.6+2.68
2024122112-10-8.2112109-3-2.68109100.5-8.5-7.8
202351.850.8-1-1.9350.868+17.2+33.96875.1+7.1+10.4
202227.8525-2.85-10.22529.2+4.2+16.829.229.35+0.15+0.51
202124.0523.7-0.35-1.4623.723.6-0.1-0.4223.626+2.4+10.2
202025.928.35+2.45+9.4628.3527.6-0.75-2.6527.626.1-1.5-5.43
201916.916.85-0.05-0.316.8517.05+0.2+1.1917.0517.9+0.85+4.99
201814.911.85-3.05-20.511.8512.85+1+8.4412.8513.15+0.3+2.33
201710.7511+0.25+2.331111.75+0.75+6.8211.7511.85+0.1+0.85
201610.59.85-0.65-6.199.859.58-0.27-2.749.589.61+0.03+0.31
20157.968.33+0.37+4.658.338.42+0.09+1.088.428.19-0.23-2.73
20148.758.21-0.54-6.178.218.24+0.03+0.378.249.16+0.92+11.2
20139.0910+0.91+10109.76-0.24-2.49.7610.3+0.54+5.53
20129.118.21-0.9-9.888.218.27+0.06+0.738.278.49+0.22+2.66
20117.879.08+1.21+15.49.086.96-2.12-23.36.967.24+0.28+4.02
201012.412-0.4-3.231210.7-1.3-10.810.711.65+0.95+8.88
20097.19.05+1.95+27.59.0513.55+4.5+49.713.5515.35+1.8+13.3
20085.775.04-0.73-12.75.044.99-0.05-0.994.994.88-0.11-2.2
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%
200711.9513.2+1.25+10.513.210.5-2.7-20.510.59.33-1.17-11.1
20065.866.3+0.44+7.516.37.25+0.95+15.17.258.38+1.13+15.6
20055.565.44-0.12-2.165.445.68+0.24+4.415.685.8+0.12+2.11
20046.36.8+0.5+7.946.87+0.2+2.9477.35+0.35+5
20036.657+0.35+5.2676.85-0.15-2.146.857+0.15+2.19
20026.87.4+0.6+8.827.47.9+0.5+6.767.97.95+0.05+0.63
20017.156.75-0.4-5.596.756.95+0.2+2.966.957.85+0.9+12.9
200011.0510.1-0.95-8.610.110-0.1-0.991010.45+0.45+4.5
199923.520-3.5-14.92018.6-1.4-718.618.5-0.1-0.54
199828.829.6+0.8+2.7829.629.2-0.4-1.3529.226.9-2.3-7.88
199727.920.7-7.2-25.820.724.3+3.6+17.424.327.5+3.2+13.2
199632.533+0.5+1.543332.2-0.8-2.4232.232.79+0.59+1.83
199528.227.5-0.7-2.4827.526.8-0.7-2.5526.830.2+3.4+12.7
199446.442.1-4.3-9.2742.139.79-2.31-5.4939.7941.7+1.91+4.8
平均下跌機率(56%)-0.6-0.9下跌機率(53%)+0.1+2.1上漲機率(78%)+0.5+3.6
漲/跌漲 14 個月/ 跌 18 個月漲 15 個月/ 跌 17 個月漲 25 個月/ 跌 7 個月