≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1528 恩德 / 月漲跌統計

1528 恩德

日期: 09/30
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.8525.5+0.35+1.37%4.71%25.526.525.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,8691.78億4,2251.63張/筆25.932.33N/AN/A
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)
3,7449,462萬2,8371.32張/筆25.27+0.05 (+0.2%)

連續漲跌: 連2漲  ( +0.4元 / +1.57%)

財報評分: 最新36分 / 平均36分

上市指數: 47940.13 (308.17 / +0.65%)

新聞及公告

• 【量大強漲股整理】「台積電 OIP 引爆矽光子！下一個接棒的是誰? (Anue鉅亨 09/21 17:41)

• 澄清媒體報導 (公告訊息 09/17 11:18)

• 係因恩德有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 09/16 15:53)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 台股收跌322點成交量刷今年第3低　台積電跌30元至2380 (ETtoday新聞雲 09/14 13:36)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 台股收跌220點守住47K　台積電漲10元至2470 (ETtoday新聞雲 09/08 13:34)

• 恩德新增背書保證金額達新臺幣三千萬元以上且達恩德最近期財務報表淨值百分之五以上者 (公告訊息 08/11 17:35)

• 恩德董事會通過2026年度第2季合併財務報告 (公告訊息 08/11 17:34)

• 恩德2026年第2季財務報告預計提報董事會日期 (公告訊息 08/04 17:33)

1528 恩德 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
12814131+0.34+2.09漲多(50%)72913151-0.24-0.52跌多(52%)
22917102+0.41+2.76漲多(59%)82910190-1.15-3.27跌多(66%)
32915140+0.16+0.63漲多(52%)9298192-0.45-2.78跌多(66%)
42915140+0.67+4.15漲多(52%)102811161-0.26-0.62跌多(57%)
52912170-0.58-1.9跌多(59%)112815130-0.06+1.42漲多(54%)
62911162-0.04+0.18跌多(55%)122818100+0.45+3.92漲多(64%)

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%
202623.7527.85+4.1+17.327.8523.6-4.25-15.323.626.95+3.35+14.2
202514.5513.7-0.85-5.8413.717.45+3.75+27.417.4514.75-2.7-15.5
202411.513.3+1.8+15.713.314.25+0.95+7.1414.2512.75-1.5-10.5
202310.1510.150010.1510.75+0.6+5.9110.7511+0.25+2.33
202211.9510.65-1.3-10.910.6510.650010.659.75-0.9-8.45
20219.999.12-0.87-8.719.1210.1+0.98+10.710.110-0.1-0.99
20209.228.46-0.76-8.248.467.65-0.81-9.577.655.7-1.95-25.5
20191010.15+0.15+1.510.1510.4+0.25+2.4610.410.3-0.1-0.96
201814.714.2-0.5-3.414.214.7+0.5+3.5214.715.1+0.4+2.72
20179.9210.05+0.13+1.3110.0510.6+0.55+5.4710.610.55-0.05-0.47
20169.078.85-0.22-2.438.859+0.15+1.69910.35+1.35+15
201511.2511.3+0.05+0.4411.311.2-0.1-0.8811.211.35+0.15+1.34
201414.914.6-0.3-2.0114.615.55+0.95+6.5115.5515-0.55-3.54
201310.1510.75+0.6+5.9110.7512+1.25+11.61212.7+0.7+5.83
201213.6514.1+0.45+3.314.115.55+1.45+10.315.5514.75-0.8-5.14
201116.516.25-0.25-1.5216.2515.3-0.95-5.8515.315.5+0.2+1.31
201011.410.75-0.65-5.710.7510.750010.7512.4+1.65+15.3
20096.845.95-0.89-135.956+0.05+0.8467.27+1.27+21.2
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%
200817.715.85-1.85-10.515.8518.15+2.3+14.518.1517.65-0.5-2.75
200718.118.15+0.05+0.2818.1518.8+0.65+3.5818.820.9+2.1+11.2
200611.3511.5+0.15+1.3211.511.2-0.3-2.6111.211.9+0.7+6.25
20058.858.55-0.3-3.398.558.4-0.15-1.758.48.36-0.04-0.48
200411.312+0.7+6.191212.7+0.7+5.8312.710.8-1.9-15
20038.510.15+1.65+19.410.159.95-0.2-1.979.959.6-0.35-3.52
20027.59.5+2+26.79.58.45-1.05-11.18.459.5+1.05+12.4
200116.319.1+2.8+17.219.120.7+1.6+8.3820.721.5+0.8+3.86
200023.528.3+4.8+20.428.326.8-1.5-5.326.823.7-3.1-11.6
19994240.79-1.21-2.8840.7938.79-2-4.938.7939+0.21+0.54
199848.154.5+6.4+13.354.559.5+5+9.17
平均上漲機率(50%)+0.3+2.1上漲機率(59%)+0.4+2.8上漲機率(52%)+0.2+0.6
漲/跌漲 14 個月/ 跌 13 個月漲 17 個月/ 跌 10 個月漲 15 個月/ 跌 14 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%
202626.9528.8+1.85+6.8628.824.9-3.9-13.524.923.55-1.35-5.42
202514.7513.5-1.25-8.4713.513.55+0.05+0.3713.5512.4-1.15-8.49
202412.7512.2-0.55-4.3112.213+0.8+6.561313.3+0.3+2.31
20231112.2+1.2+10.912.212.3+0.1+0.8212.317.1+4.8+39
20229.759.16-0.59-6.059.1610.9+1.74+1910.99.1-1.8-16.5
20211012+2+20129.89-2.11-17.69.8912.25+2.36+23.9
20205.78.02+2.32+40.78.027.8-0.22-2.747.87.7-0.1-1.28
201910.39.99-0.31-3.019.999.54-0.45-4.59.549.34-0.2-2.1
201815.116.25+1.15+7.6216.2516-0.25-1.541615.4-0.6-3.75
201710.5510.8+0.25+2.3710.810.1-0.7-6.4810.110.35+0.25+2.48
201610.359.69-0.66-6.389.699.94+0.25+2.589.949.95+0.01+0.1
201511.3511.05-0.3-2.6411.0510.1-0.95-8.610.19.03-1.07-10.6
20141514.9-0.1-0.6714.915.05+0.15+1.0115.0514.55-0.5-3.32
201312.714.35+1.65+1314.3514.6+0.25+1.7414.614.65+0.05+0.34
201214.7512.7-2.05-13.912.711.75-0.95-7.4811.7511.7500
201115.518.55+3.05+19.718.5520.05+1.5+8.0920.0518.15-1.9-9.48
201012.417.2+4.8+38.717.213.85-3.35-19.513.8514.1+0.25+1.81
20097.278.48+1.21+16.68.488.8+0.32+3.778.88.55-0.25-2.84
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%
200817.6517.6-0.05-0.2817.616.55-1.05-5.9716.5515.3-1.25-7.55
200720.921+0.1+0.482120.15-0.85-4.0520.1522.7+2.55+12.7
200611.912.9+1+8.412.914+1.1+8.531413.35-0.65-4.64
20058.368.12-0.24-2.878.129.14+1.02+12.69.149.57+0.43+4.7
200410.810.25-0.55-5.0910.259.2-1.05-10.29.28.25-0.95-10.3
20039.66.6-3-31.26.67.9+1.3+19.77.99.4+1.5+19
20029.510.2+0.7+7.3710.29.05-1.15-11.39.058.65-0.4-4.42
200121.518.8-2.7-12.618.815.6-3.2-1715.612.25-3.35-21.5
200023.727.1+3.4+14.327.126.9-0.2-0.7426.933+6.1+22.7
19993938-1-2.563837-1-2.633732.7-4.3-11.6
199859.567.5+8+13.467.563.5-4-5.9363.563.500
平均上漲機率(52%)+0.7+4.2下跌機率(59%)-0.6-1.9下跌機率(55%)0+0.2
漲/跌漲 15 個月/ 跌 14 個月漲 12 個月/ 跌 17 個月漲 11 個月/ 跌 16 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%
202623.5517.25-6.3-26.817.2519.3+2.05+11.919.325.85+6.55+33.9
202512.414.45+2.05+16.514.4518+3.55+24.61815.55-2.45-13.6
202413.313.30013.314.5+1.2+9.0214.513.95-0.55-3.79
202317.114.2-2.9-1714.212.4-1.8-12.712.411.85-0.55-4.44
20229.19.38+0.28+3.089.3810.95+1.57+16.710.959.54-1.41-12.9
202112.2511.9-0.35-2.8611.910.75-1.15-9.6610.7510.7500
20207.77.72+0.02+0.267.727.95+0.23+2.987.958.06+0.11+1.38
20199.349.23-0.11-1.189.239.45+0.22+2.389.459.04-0.41-4.34
201815.414.15-1.25-8.1214.1513.2-0.95-6.7113.212.35-0.85-6.44
201710.3510.4+0.05+0.4810.412.2+1.8+17.312.211.5-0.7-5.74
20169.9510.65+0.7+7.0410.6510.1-0.55-5.1610.110.100
20159.038.16-0.87-9.638.168.69+0.53+6.58.699.3+0.61+7.02
201414.5513.35-1.2-8.2513.3513.1-0.25-1.8713.112.65-0.45-3.44
201314.6516.55+1.9+1316.5515.7-0.85-5.1415.714.65-1.05-6.69
201211.7511.35-0.4-3.411.3512.2+0.85+7.4912.211-1.2-9.84
201118.1518.7+0.55+3.0318.715.5-3.2-17.115.514.85-0.65-4.19
201014.115.2+1.1+7.815.215.1-0.1-0.6615.117.45+2.35+15.6
20098.559.75+1.2+149.759.01-0.74-7.599.019.39+0.38+4.22
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%
200815.315-0.3-1.961511.9-3.1-20.711.99.8-2.1-17.6
200722.723.8+1.1+4.8523.821.8-2-8.421.821.85+0.05+0.23
200613.3514.25+0.9+6.7414.2514.2-0.05-0.3514.214.3+0.1+0.7
20059.5713.1+3.53+36.913.110.1-3-22.910.19.71-0.39-3.86
20048.257.85-0.4-4.857.858.05+0.2+2.558.058.6+0.55+6.83
20039.49.35-0.05-0.539.358.9-0.45-4.818.98.35-0.55-6.18
20028.658.3-0.35-4.058.37.15-1.15-13.97.156.4-0.75-10.5
200112.258.8-3.45-28.28.88.2-0.6-6.828.27.2-1-12.2
20003327.4-5.6-1727.426.7-0.7-2.5526.723-3.7-13.9
199932.732.5-0.2-0.6132.524.8-7.7-23.724.824.5-0.3-1.21
199863.567+3.5+5.516749.9-17.1-25.549.945.1-4.8-9.62
平均下跌機率(52%)-0.2-0.5下跌機率(66%)-1.1-3.3下跌機率(66%)-0.5-2.8
漲/跌漲 13 個月/ 跌 15 個月漲 10 個月/ 跌 19 個月漲 8 個月/ 跌 19 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%
202515.5514.35-1.2-7.7214.3514.8+0.45+3.1414.823.75+8.95+60.5
202413.9521.15+7.2+51.621.1517.3-3.85-18.217.314.55-2.75-15.9
202311.8510.75-1.1-9.2810.7511.45+0.7+6.5111.4511.5+0.05+0.44
20229.548.94-0.6-6.298.949.93+0.99+11.19.9310.15+0.22+2.22
202110.7510.6-0.15-1.410.610.8+0.2+1.8910.811.95+1.15+10.6
20208.067.94-0.12-1.497.948.31+0.37+4.668.319.99+1.68+20.2
20199.048.9-0.14-1.558.98.78-0.12-1.358.789.22+0.44+5.01
201812.3510.05-2.3-18.610.0510.55+0.5+4.9810.5510-0.55-5.21
201711.511.75+0.25+2.1711.7514.55+2.8+23.814.5514.7+0.15+1.03
201610.110.9+0.8+7.9210.910-0.9-8.26109.92-0.08-0.8
20159.39.67+0.37+3.989.679.1-0.57-5.899.19.07-0.03-0.33
201412.6510.95-1.7-13.410.9511.8+0.85+7.7611.811.25-0.55-4.66
201314.6514.15-0.5-3.4114.1514.1-0.05-0.3514.114.9+0.8+5.67
2012119.75-1.25-11.49.7510.05+0.3+3.0810.0510.15+0.1+1
201114.8515.7+0.85+5.7215.714-1.7-10.81413.65-0.35-2.5
201017.4517.25-0.2-1.1517.2515.9-1.35-7.8315.916.5+0.6+3.77
20099.3910.8+1.41+1510.810.6-0.2-1.8510.611.4+0.8+7.55
20089.87.1-2.7-27.67.17-0.1-1.4176.84-0.16-2.29
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%
200721.8522+0.15+0.692219.9-2.1-9.5519.917.7-2.2-11.1
200614.315.8+1.5+10.515.817+1.2+7.591718.1+1.1+6.47
20059.719.05-0.66-6.89.059.6+0.55+6.089.611.35+1.75+18.2
20048.68.6008.68.7+0.1+1.168.78.85+0.15+1.72
20038.359.3+0.95+11.49.312.25+2.95+31.712.2511.3-0.95-7.76
20026.47+0.6+9.3777.6+0.6+8.577.68.5+0.9+11.8
20017.27.4+0.2+2.787.47.3-0.1-1.357.37.5+0.2+2.74
20002320.2-2.8-12.220.217.1-3.1-15.317.116.3-0.8-4.68
199924.523-1.5-6.122323.1+0.1+0.4323.123.5+0.4+1.73
199845.140.5-4.6-10.240.540.29-0.21-0.5240.2942+1.71+4.24
平均下跌機率(57%)-0.3-0.6上漲機率(54%)-0.1+1.4上漲機率(64%)+0.5+3.9
漲/跌漲 11 個月/ 跌 16 個月漲 15 個月/ 跌 13 個月漲 18 個月/ 跌 10 個月