≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5309 系統電 / 月漲跌統計

5309 系統電

日期: 10/08權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
67.867.2+0.6+0.89%5.21%6969.966.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
17,22011.72億10,8711.58張/筆68.082.95376.74.92
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)
6,4924.35億6,1361.06張/筆66.930 (0%)

連續漲跌: 首日上漲  ( +0.6元 / +0.89%)

財報評分: 最新47分 / 平均41分

上櫃指數: 426.71 (-3.75 / -0.87%)

新聞及公告

• 系統電9月營收續寫歷史新高 Q3登10億元同創單季最佳 (Anue鉅亨 10/06 20:03)

• 系統電受邀參加群益金鼎證券舉辦之法人說明會 (公告訊息 10/01 14:58)

• 系統電依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第四款規定辦理公告 (公告訊息 09/18 16:30)

• 系統電IPC、無人機第二成長曲線成形 Q4營收估逐步成長 (Anue鉅亨 09/08 12:45)

• 系統電提報董事會之2026年第2季合併財務報告 (公告訊息 08/13 16:49)

• 系統電國內第七次無擔保轉換公司債轉換普通股增資基準日 (公告訊息 08/13 16:46)

• 系統電國內第五次無擔保轉換公司債轉換普通股增資基準日 (公告訊息 08/13 16:45)

• 系統電董事會決議員工認股權憑證轉換普通股增資基準日 (公告訊息 08/13 16:44)

• 【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)

• 系統電2026年第二季財務報告董事會預計召開日期為 2026年8月13日 (公告訊息 08/05 16:34)

• 系統電國內第五次無擔保轉換公司債到期還本暨終止上櫃事宜 (公告訊息 07/08 15:49)

5309 系統電 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
13013161+0.1+4.49跌多(53%)73113180+0.14+0.96跌多(58%)
23017121+0.92+5.36漲多(57%)83112190-0.07-0.84跌多(61%)
33114161-0.31+1.06跌多(52%)93114170+0.18-0.34跌多(55%)
4318230-0.07+0.55跌多(74%)103113180-0.26-1.67跌多(58%)
53114170-0.37+0.15跌多(55%)112916130+1.03+3.4漲多(55%)
63112190-0.59-2.31跌多(61%)123014160+0.51+7.52跌多(53%)

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%
20266860.8-7.2-10.660.870.3+9.5+15.670.356.4-13.9-19.8
202541.6539.05-2.6-6.2439.0542.5+3.45+8.8342.537.4-5.1-12
202435.7534.65-1.1-3.0834.6535+0.35+1.013535.75+0.75+2.14
202338.341.85+3.55+9.2741.8541.850041.8546.35+4.5+10.8
202239.9539.3-0.65-1.6339.338.8-0.5-1.2738.842.7+3.9+10.1
202141.338-3.3-7.993844.85+6.85+1844.8538.2-6.65-14.8
202017.8516.9-0.95-5.3216.915.9-1-5.9215.910.8-5.1-32.1
20196.36.3006.37.22+0.92+14.67.227.17-0.05-0.69
20188.67.77-0.83-9.657.777.59-0.18-2.327.596.99-0.6-7.91
201710.0510.45+0.4+3.9810.4510.8+0.35+3.3510.810.05-0.75-6.94
201619.116.2-2.9-15.216.218+1.8+11.11817.25-0.75-4.17
201514.4515.25+0.8+5.5415.2515.8+0.55+3.6115.815.6-0.2-1.27
201411.711.8+0.1+0.8511.813.8+2+16.913.813.25-0.55-3.99
20137.159.97+2.82+39.49.979.14-0.83-8.329.148.55-0.59-6.46
20127.988+0.02+0.2589.03+1.03+12.99.038.58-0.45-4.98
20111313.65+0.65+513.6513.5-0.15-1.113.513.95+0.45+3.33
201013.8511.6-2.25-16.211.610.9-0.7-6.0310.913.45+2.55+23.4
20095.84.65-1.15-19.84.654.88+0.23+4.954.886.43+1.55+31.8
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%
20087.25.88-1.32-18.35.887.05+1.17+19.97.056.77-0.28-3.97
200714.613.4-1.2-8.2213.413-0.4-2.991313.1+0.1+0.77
200621.419.65-1.75-8.1819.6518.65-1-5.0918.6518.35-0.3-1.61
200511.210.5-0.7-6.2510.510.6+0.1+0.9510.611.95+1.35+12.7
20049.510.2+0.7+7.3710.215+4.8+47.11516.4+1.4+9.33
20036.056.5+0.45+7.446.55.95-0.55-8.465.955.25-0.7-11.8
20029.4510.2+0.75+7.9410.29.45-0.75-7.359.4510.4+0.95+10.1
20013.955.2+1.25+31.65.27.6+2.4+46.27.68.5+0.9+11.8
20008.1518.7+10.55+12918.714.55-4.15-22.214.5517.6+3.05+21
199918.617.39-1.21-6.5117.3916.8-0.59-3.3916.817.5+0.7+4.17
199828.327.5-0.8-2.8327.530+2.5+9.093034.5+4.5+15
199733.444.3+10.9+32.644.344.8+0.5+1.1344.844.4-0.4-0.89
199634.234.200
平均下跌機率(53%)+0.1+4.5上漲機率(57%)+0.9+5.4下跌機率(52%)-0.3+1.1
漲/跌漲 13 個月/ 跌 16 個月漲 17 個月/ 跌 12 個月漲 14 個月/ 跌 16 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%
202656.460+3.6+6.386069+9+156963-6-8.7
202537.436.6-0.8-2.1436.634.35-2.25-6.1534.3536.1+1.75+5.09
202435.7534.7-1.05-2.9434.735.35+0.65+1.8735.3535.7+0.35+0.99
202346.3543.1-3.25-7.0143.142.7-0.4-0.9342.741.7-1-2.34
202242.739.5-3.2-7.4939.543.3+3.8+9.6243.341.7-1.6-3.7
202138.237.1-1.1-2.8837.130.2-6.9-18.630.235.8+5.6+18.5
202010.823.6+12.8+11923.625.2+1.6+6.7825.225.4+0.2+0.79
20197.176.71-0.46-6.426.716.37-0.34-5.076.376.41+0.04+0.63
20186.996.04-0.95-13.66.048.89+2.85+47.28.899.07+0.18+2.02
201710.059.05-1-9.959.0510.05+1+1110.059.66-0.39-3.88
201617.2516.9-0.35-2.0316.915.45-1.45-8.5815.4514.2-1.25-8.09
201515.617.75+2.15+13.817.7515.5-2.25-12.715.514.9-0.6-3.87
201413.2512.9-0.35-2.6412.913.2+0.3+2.3313.215.05+1.85+14
20138.558.26-0.29-3.398.269.09+0.83+109.098.8-0.29-3.19
20128.587.7-0.88-10.37.76.3-1.4-18.26.36.48+0.18+2.86
201113.9512.9-1.05-7.5312.911.8-1.1-8.5311.810.65-1.15-9.75
201013.4511.9-1.55-11.511.912.1+0.2+1.6812.113+0.9+7.44
20096.437.3+0.87+13.57.39.37+2.07+28.49.378.83-0.54-5.76
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%
20086.776.83+0.06+0.896.836.65-0.18-2.646.655.24-1.41-21.2
200713.112.6-0.5-3.8212.611.4-1.2-9.5211.411.3-0.1-0.88
200618.3520.1+1.75+9.5420.120.5+0.4+1.9920.518.35-2.15-10.5
200511.9510.55-1.4-11.710.559.8-0.75-7.119.810.25+0.45+4.59
200416.414.1-2.3-1414.113-1.1-7.81312.8-0.2-1.54
20035.254.8-0.45-8.574.85.7+0.9+18.85.77+1.3+22.8
200210.411.45+1.05+10.111.458.85-2.6-22.78.857.1-1.75-19.8
20018.57.95-0.55-6.477.9511.15+3.2+40.311.1511.7+0.55+4.93
200017.615.9-1.7-9.6615.913-2.9-18.21310.8-2.2-16.9
199917.514.5-3-17.114.511.7-2.8-19.311.710.8-0.9-7.69
199834.537.6+3.1+8.9937.635.2-2.4-6.3835.230.7-4.5-12.8
199744.444-0.4-0.94434-10-22.73433.4-0.6-1.76
199634.233.29-0.91-2.6633.2934.9+1.61+4.8434.930-4.9-14
平均下跌機率(74%)-0.1+0.5下跌機率(55%)-0.4+0.1下跌機率(61%)-0.6-2.3
漲/跌漲 8 個月/ 跌 23 個月漲 14 個月/ 跌 17 個月漲 12 個月/ 跌 19 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%
20266349.25-13.75-21.849.2553.9+4.65+9.4453.962.7+8.8+16.3
202536.141.5+5.4+1541.556.2+14.7+35.456.266.8+10.6+18.9
202435.742.35+6.65+18.642.3538.6-3.75-8.8538.636.45-2.15-5.57
202341.738.75-2.95-7.0738.7535.7-3.05-7.8735.734.8-0.9-2.52
202241.739.15-2.55-6.1239.1543.7+4.55+11.643.738.1-5.6-12.8
202135.836.5+0.7+1.9636.530.75-5.75-15.830.7533.2+2.45+7.97
202025.438.15+12.75+50.238.1539.35+1.2+3.1539.3533.8-5.55-14.1
20196.416.78+0.37+5.776.786.56-0.22-3.246.566.48-0.08-1.22
20189.079-0.07-0.7797.65-1.35-157.656.66-0.99-12.9
20179.669.22-0.44-4.559.229.25+0.03+0.339.259.06-0.19-2.05
201614.214.95+0.75+5.2814.9513.75-1.2-8.0313.7513.55-0.2-1.45
201514.913.25-1.65-11.113.2514.85+1.6+12.114.8515.7+0.85+5.72
201415.0515-0.05-0.331514.2-0.8-5.3314.215.3+1.1+7.75
20138.89.6+0.8+9.099.69.27-0.33-3.449.2711.5+2.23+24.1
20126.485.65-0.83-12.85.657+1.35+23.977.95+0.95+13.6
201110.659.9-0.75-7.049.97.9-2-20.27.98.4+0.5+6.33
20101320+7+53.82015.75-4.25-21.215.7515.5-0.25-1.59
20098.839.63+0.8+9.069.6310.3+0.67+6.9610.312.55+2.25+21.8
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%
20085.245.14-0.1-1.915.145.35+0.21+4.095.354.48-0.87-16.3
200711.316.3+5+44.216.312.1-4.2-25.812.112.75+0.65+5.37
200618.3516.3-2.05-11.216.316.2-0.1-0.6116.214.15-2.05-12.7
200510.2510.35+0.1+0.9810.3511.85+1.5+14.511.8512.8+0.95+8.02
200412.810.7-2.1-16.410.710.2-0.5-4.6710.210.6+0.4+3.92
200376.5-0.5-7.146.56.35-0.15-2.316.356.6+0.25+3.94
20027.16.45-0.65-9.156.456-0.45-6.9865.25-0.75-12.5
200111.710.05-1.65-14.110.0511.9+1.85+18.411.97.55-4.35-36.6
200010.88.6-2.2-20.48.67.75-0.85-9.887.756.9-0.85-11
199910.87.5-3.3-30.67.58.6+1.1+14.78.67.95-0.65-7.56
199830.732+1.3+4.233227.6-4.4-13.727.626.6-1-3.62
199733.433.5+0.1+0.333.532.7-0.8-2.3932.732.1-0.6-1.83
19963028.1-1.9-6.3328.126.6-1.5-5.3426.627.1+0.5+1.88
平均下跌機率(58%)+0.1+1下跌機率(61%)-0.1-0.8下跌機率(55%)+0.2-0.3
漲/跌漲 13 個月/ 跌 18 個月漲 12 個月/ 跌 19 個月漲 14 個月/ 跌 17 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%
202662.767.8+5.1+8.13
202566.862.6-4.2-6.2962.659-3.6-5.755968+9+15.3
202436.4533.8-2.65-7.2733.846.95+13.15+38.946.9541.65-5.3-11.3
202334.832.05-2.75-7.932.0535.8+3.75+11.735.835.75-0.05-0.14
202238.136.4-1.7-4.4636.442.85+6.45+17.742.8538.3-4.55-10.6
202133.237.1+3.9+11.737.143.4+6.3+1743.439.95-3.45-7.95
202033.837.45+3.65+10.837.4545+7.55+20.24541.3-3.7-8.22
20196.486.42-0.06-0.936.427.74+1.32+20.67.7417.85+10.11+131
20186.666.98+0.32+4.86.987.06+0.08+1.157.066.3-0.76-10.8
20179.069.26+0.2+2.219.268.93-0.33-3.568.938.6-0.33-3.7
201613.5511.8-1.75-12.911.810.1-1.7-14.410.110.05-0.05-0.5
201515.715.4-0.3-1.9115.420.15+4.75+30.820.1519.1-1.05-5.21
201415.315.4+0.1+0.6515.412.85-2.55-16.612.8514.45+1.6+12.5
201311.512.75+1.25+10.912.7511.2-1.55-12.211.211.7+0.5+4.46
20127.957.64-0.31-3.97.646.4-1.24-16.26.47.15+0.75+11.7
20118.47.84-0.56-6.677.846.12-1.72-21.96.127.98+1.86+30.4
201015.514.9-0.6-3.8714.913.1-1.8-12.113.113-0.1-0.76
200912.5512.1-0.45-3.5912.112.45+0.35+2.8912.4513.85+1.4+11.2
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%
20084.484.5+0.02+0.454.56.67+2.17+48.26.675.8-0.87-13
200712.7510.9-1.85-14.510.98.55-2.35-21.68.557.2-1.35-15.8
200614.1514.3+0.15+1.0614.315+0.7+4.91514.6-0.4-2.67
200512.812.15-0.65-5.0812.1514.6+2.45+20.214.621.4+6.8+46.6
200410.611.75+1.15+10.811.7510.45-1.3-11.110.4511.2+0.75+7.18
20036.67.3+0.7+10.67.39.5+2.2+30.1
20025.255.35+0.1+1.95.356+0.65+12.166.05+0.05+0.83
20017.557-0.55-7.2878+1+14.389.45+1.45+18.1
20006.95.45-1.45-215.454-1.45-26.643.95-0.05-1.25
19997.957.65-0.3-3.777.658.2+0.55+7.198.28.15-0.05-0.61
199826.625-1.6-6.022522.4-2.6-10.422.418.6-3.8-17
199732.127.6-4.5-1427.626.3-1.3-4.7126.328.3+2+7.6
199627.128.6+1.5+5.5428.630.8+2.2+7.6930.833.4+2.6+8.44
平均下跌機率(58%)-0.3-1.7上漲機率(55%)+1+3.4下跌機率(53%)+0.5+7.5
漲/跌漲 13 個月/ 跌 18 個月漲 16 個月/ 跌 13 個月漲 14 個月/ 跌 16 個月