≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2332 友訊 / 月漲跌統計

2332 友訊

日期: 09/24期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.120.4-0.3-1.47%1.72%19.920.119.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7,1531.42億3,3912.11張/筆19.911.46N/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)
12,4062.51億5,1212.42張/筆20.24+0.2 (+0.99%)

連續漲跌: 首日下跌  ( -0.3元 / -1.47%)

財報評分: 最新40分 / 平均44分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 友訊聚焦商用布局 切入國安網絡與機器人商機 (Anue鉅亨 09/23 17:28)

• 友訊於2026年9月23日受邀參加群益金鼎證券舉辦之法人說明會 (公告訊息 09/22 16:59)

• 友訊發生網路資安事件 (公告訊息 09/18 17:33)

• 康全電訊下半年歐洲寬頻出貨啟動 營運可望優於上半年 (Anue鉅亨 09/11 17:51)

• 訊舟日本新專案2027首季啟動出貨 短期審慎應對料件漲價與AI排擠 (Anue鉅亨 09/11 17:46)

• 友訊限制員工權利新股收回註銷減資完成變更登記 (公告訊息 09/03 17:48)

• 代重要子公司D-Link (India) Ltd.公告獨立董事異動 (公告訊息 08/27 17:13)

• 代重要子公司D-Link (India) Ltd.公告董事異動 (公告訊息 08/24 21:04)

• 友訊董事會決議收回已發行之限制員工權利新股辦理註銷減資案 (公告訊息 08/12 17:02)

• 友訊董事會通過2026年第2季合併財務報告 (公告訊息 08/12 16:59)

• 外資2天狂掃台股740億　華邦電3.79萬張居冠、重砍友達5.6萬張 (ETtoday新聞雲 08/11 16:35)

• 代重要子公司D-Link (India) Ltd.公告董事改選 (公告訊息 08/10 18:35)

• 代重要子公司D-Link (India) Ltd.公告股東會重要決議 (公告訊息 08/10 18:30)

• 友訊2026年第二季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 16:20)

• 外資續砍台股483億！聯電賣最多　前十買賣超一次看 (ETtoday新聞雲 07/30 18:15)

• 快訊／台股收跌105.88點　台積電漲5元、國巨收跌停 (ETtoday新聞雲 07/30 13:37)

• 【量大強漲股整理】台股下殺取量，台股會跌到甚麼時候? (Anue鉅亨 07/29 18:11)

• 外資連6砍台積電！提款台股222億　反手大買聯電 (ETtoday新聞雲 07/29 17:40)

• 【量大強漲股整理】台股止穩三大訊號！大公開?! (Anue鉅亨 07/27 17:35)

• 更正2026年5月至2026年6月資金貸放餘額資訊及資金貸與資訊揭露明細表 (公告訊息 07/27 15:52)

• 台股收跌20點　台積電持平至2350 (ETtoday新聞雲 07/27 13:35)

• 台股摜殺千點失守季線！外資進出前10大一文看　續買緯創 (ETtoday新聞雲 07/24 17:39)

• 友訊直供SpaceX地面站交換器 9月出貨訂單看旺至明年 (Anue鉅亨 07/23 16:53)

• 友訊成立機器人公司　首發陪伴型機器人、預計2027年登場 (ETtoday新聞雲 07/22 23:07)

• 友訊機器人布局全球已取得訂單 結合陪伴型機器人搶攻高齡化商機 (Anue鉅亨 07/22 17:09)

• 低軌衛星用戶端需求引爆 台系網通廠搶攻太空商機 (Anue鉅亨 07/19 11:15)

• 外資大買力積電5萬張！重砍面板雙雄　進出前10名一文看 (ETtoday新聞雲 07/15 17:43)

• 台股腳軟！外資連7砍進出前10大一文看　友達慘遭倒貨逾10萬張 (ETtoday新聞雲 07/13 17:33)

• 友訊自結5月賺300萬元年增逾1倍 EPS 0.01元 (Anue鉅亨 07/13 15:51)

• 係因友訊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 07/13 15:10)

• 〈熱門股〉友訊強攻低軌衛星打入SpaceX供應鏈 本周股價大漲逾20% (Anue鉅亨 07/10 10:50)

• 【量大強漲股整理】台股大怒神來了？錯過【6182合晶】+329%別灰心！下周台積電法說藏玄機，資金狂潮正悄悄湧向新黑馬族群?! (Anue鉅亨 07/09 18:14)

• 友訊參與認購鑫永洋科技股份有限公司私募普通股 (公告訊息 07/09 16:23)

• 友訊藉資安優勢打入SpaceX供應鏈 9月起出貨2萬台專用網路交換機 (Anue鉅亨 07/08 12:02)

2332 友訊 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
13219121+0.19+1.24漲多(59%)73215170-0.7-1.45跌多(53%)
23216151+0.1+0.32漲多(50%)83211201-1.06-2.05跌多(62%)
33217141+2.65+4.57漲多(53%)93214180-1.11-1.94跌多(56%)
4329221-1.6-2.38跌多(69%)103213190-1.23-2.56跌多(59%)
53217150+0.31+1.36漲多(53%)113220120+1.53+5.11漲多(62%)
63212200-2.11-1.98跌多(62%)123220120+1.15+4.18漲多(62%)

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%
202615.0515.8+0.75+4.9815.815.75-0.05-0.3215.7514.8-0.95-6.03
202525.4523.35-2.1-8.2523.3521.05-2.3-9.8521.0517.95-3.1-14.7
202419.9519.35-0.6-3.0119.3519.350019.3518.6-0.75-3.88
202314.8515.35+0.5+3.3715.3517.2+1.85+12.117.218.2+1+5.81
20221916.45-2.55-13.416.4516.4-0.05-0.316.416.85+0.45+2.74
202128.724.15-4.55-15.924.1524.45+0.3+1.2424.4524.4-0.05-0.2
202013.313.85+0.55+4.1413.8512.8-1.05-7.5812.811.7-1.1-8.59
201912.0512.2+0.15+1.2412.213+0.8+6.561313.45+0.45+3.46
201810.613.05+2.45+23.113.0511.4-1.65-12.611.411.400
201710.7510.4-0.35-3.2610.411.35+0.95+9.1311.3514.2+2.85+25.1
201610.310.5+0.2+1.9410.510.8+0.3+2.8610.810.3-0.5-4.63
201518.617.75-0.85-4.5717.7517.85+0.1+0.5617.8516.9-0.95-5.32
201418.0519.25+1.2+6.6519.2521.25+2+10.421.2521.65+0.4+1.88
201318.3518.4+0.05+0.2718.418.3-0.1-0.5418.317.65-0.65-3.55
201220.4521.95+1.5+7.3321.9523.05+1.1+5.0123.0521.95-1.1-4.77
20113031+1+3.333125.8-5.2-16.825.827.4+1.6+6.2
201033.733.70033.732.6-1.1-3.2632.632.8+0.2+0.61
200922.9518.5-4.45-19.418.519.3+0.8+4.3219.324.05+4.75+24.6
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%
200857.339.65-17.65-30.839.6549.5+9.85+24.849.550.1+0.6+1.21
200742.746.35+3.65+8.5546.3547.85+1.5+3.2447.8558.1+10.25+21.4
200637.637.8+0.2+0.5337.837.2-0.6-1.5937.234.25-2.95-7.93
20053736.1-0.9-2.4336.137+0.9+2.493739.2+2.2+5.95
200445.346.8+1.5+3.3146.842-4.8-10.34241-1-2.38
20032929.1+0.1+0.3429.125-4.1-14.12527.5+2.5+10
20025864.5+6.5+11.264.562.5-2-3.162.556.5-6-9.6
200129.142.5+13.4+4642.545.4+2.9+6.8245.458.5+13.1+28.9
20006884+16+23.58485+1+1.1985132+47+55.3
199975.557-18.5-24.55751-6-10.55159+8+15.7
19986675+9+13.67586+11+14.78684.5-1.5-1.74
19976881+13+19.18177.5-3.5-4.3277.585.5+8+10.3
19965350-3-5.665049-1-24946.1-2.9-5.92
199585.575.5-10-11.775.577+1.5+1.997782+5+6.49
平均上漲機率(59%)+0.2+1.2上漲機率(50%)+0.1+0.3上漲機率(53%)+2.7+4.6
漲/跌漲 19 個月/ 跌 12 個月漲 16 個月/ 跌 15 個月漲 17 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%
202614.813.85-0.95-6.4213.8516.95+3.1+22.416.9518.3+1.35+7.96
202517.9516.35-1.6-8.9116.3518.3+1.95+11.918.317.05-1.25-6.83
202418.617.9-0.7-3.7617.917.95+0.05+0.2817.9518.3+0.35+1.95
202318.217.65-0.55-3.0217.6520.9+3.25+18.420.921.85+0.95+4.55
202216.8516.95+0.1+0.5916.9515.55-1.4-8.2615.5514.5-1.05-6.75
202124.422.85-1.55-6.3522.8520.05-2.8-12.320.0519.05-1-4.99
202011.712.2+0.5+4.2712.212.25+0.05+0.4112.2519.1+6.85+55.9
201913.4514.4+0.95+7.0614.411.8-2.6-18.111.812.7+0.9+7.63
201811.411-0.4-3.511115.1+4.1+37.315.113.9-1.2-7.95
201714.212.55-1.65-11.612.5511.15-1.4-11.211.1511.9+0.75+6.73
201610.310.1-0.2-1.9410.110-0.1-0.991010.75+0.75+7.5
201516.915.9-1-5.9215.914.85-1.05-6.614.8512.9-1.95-13.1
201421.6519.75-1.9-8.7819.7519.9+0.15+0.7619.919.8-0.1-0.5
201317.6517.25-0.4-2.2717.2517.85+0.6+3.4817.8518.35+0.5+2.8
201221.9520.85-1.1-5.0120.8520-0.85-4.082019.05-0.95-4.75
201127.427.3-0.1-0.3627.326.1-1.2-4.426.126.25+0.15+0.57
201032.830.5-2.3-7.0130.524.95-5.55-18.224.9524.55-0.4-1.6
200924.0523.95-0.1-0.4223.9527.45+3.5+14.627.4526.7-0.75-2.73
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%
200850.148.1-2-3.9948.150.5+2.4+4.9950.541-9.5-18.8
200758.161.8+3.7+6.3761.869.2+7.4+1269.278+8.8+12.7
200634.2536.1+1.85+5.436.138.8+2.7+7.4838.835.3-3.5-9.02
200539.238.2-1-2.5538.238-0.2-0.523837.3-0.7-1.84
20044144.7+3.7+9.0244.742.2-2.5-5.5942.239.3-2.9-6.87
200327.529.7+2.2+829.735.5+5.8+19.535.531.5-4-11.3
200256.553-3.5-6.195344.8-8.2-15.544.838.2-6.6-14.7
200158.556.5-2-3.4256.549.7-6.8-1249.745-4.7-9.46
200013292-40-30.392102+10+10.910272-30-29.4
19995967.5+8.5+14.467.576.5+9+13.376.577.5+1+1.31
199884.584.50084.587+2.5+2.968777.5-9.5-10.9
199785.577-8.5-9.947769-8-10.46978+9+13
199646.148.3+2.2+4.7748.343.2-5.1-10.643.242.4-0.8-1.85
19958278.5-3.5-4.2778.579.5+1+1.2779.561.5-18-22.6
平均下跌機率(69%)-1.6-2.4上漲機率(53%)+0.3+1.4下跌機率(62%)-2.1-2
漲/跌漲 9 個月/ 跌 22 個月漲 17 個月/ 跌 15 個月漲 12 個月/ 跌 20 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%
202618.321.25+2.95+16.121.2519.9-1.35-6.3519.920.1+0.2+1.01
202517.0516.5-0.55-3.2316.518.15+1.65+1018.1517.45-0.7-3.86
202418.318.35+0.05+0.2718.3518.9+0.55+318.919.35+0.45+2.38
202321.8520.15-1.7-7.7820.1525.05+4.9+24.325.0520.1-4.95-19.8
202214.517.2+2.7+18.617.216.75-0.45-2.6216.7514.7-2.05-12.2
202119.0519.35+0.3+1.5719.3517.2-2.15-11.117.218.75+1.55+9.01
202019.117.55-1.55-8.1217.5518.9+1.35+7.6918.918.45-0.45-2.38
201912.713.2+0.5+3.9413.212.65-0.55-4.1712.6512.15-0.5-3.95
201813.913.85-0.05-0.3613.8512.15-1.7-12.312.1511.65-0.5-4.12
201711.911.15-0.75-6.311.1510.9-0.25-2.2410.911.15+0.25+2.29
201610.7512.2+1.45+13.512.211.45-0.75-6.1511.4511.25-0.2-1.75
201512.910.1-2.8-21.710.19.39-0.71-7.039.399.82+0.43+4.58
201419.821.6+1.8+9.0921.621.5-0.1-0.4621.518.15-3.35-15.6
201318.3516.95-1.4-7.6316.9516.3-0.65-3.8316.316.5+0.2+1.23
201219.0518.2-0.85-4.4618.218.6+0.4+2.218.617.9-0.7-3.76
201126.2525.35-0.9-3.4325.3523.2-2.15-8.4823.222.7-0.5-2.16
201024.5524.7+0.15+0.6124.726+1.3+5.262634.15+8.15+31.3
200926.729.4+2.7+10.129.425.3-4.1-13.925.328.5+3.2+12.6
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%
20084141.1+0.1+0.2441.138.35-2.75-6.6938.3527.05-11.3-29.5
20077881.8+3.8+4.8781.872.7-9.1-11.172.781.1+8.4+11.6
200635.332.2-3.1-8.7832.232.3+0.1+0.3132.335+2.7+8.36
200537.334.5-2.8-7.5134.531.75-2.75-7.9731.7534.4+2.65+8.35
200439.335.1-4.2-10.735.138.6+3.5+9.9738.637.3-1.3-3.37
200331.535+3.5+11.13536.6+1.6+4.5736.633.8-2.8-7.65
200238.236.9-1.3-3.436.934.6-2.3-6.2334.635+0.4+1.16
20014539.1-5.9-13.139.134.7-4.4-11.334.728.3-6.4-18.4
20007281.5+9.5+13.281.567.5-14-17.267.547.5-20-29.6
199977.558-19.5-25.25864.5+6.5+11.264.557-7.5-11.6
199877.588+10.5+13.58884.5-3.5-3.9884.574-10.5-12.4
19977882.5+4.5+5.7782.582.50082.580.5-2-2.42
199642.435-7.4-17.53538.29+3.29+9.438.2944.2+5.91+15.4
199561.549.2-12.3-2049.244-5.2-10.64449.8+5.8+13.2
平均下跌機率(53%)-0.7-1.5下跌機率(62%)-1.1-2.1下跌機率(56%)-1.1-1.9
漲/跌漲 15 個月/ 跌 17 個月漲 11 個月/ 跌 20 個月漲 14 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%
202517.4516.7-0.75-4.316.715.9-0.8-4.7915.915.05-0.85-5.35
202419.3519.1-0.25-1.2919.121.75+2.65+13.921.7525.45+3.7+17
202320.118.3-1.8-8.9618.320.4+2.1+11.520.419.95-0.45-2.21
202214.714.55-0.15-1.0214.5515+0.45+3.091514.85-0.15-1
202118.7520.5+1.75+9.3320.518.35-2.15-10.518.3519+0.65+3.54
202018.4518.1-0.35-1.918.124.05+5.95+32.924.0528.7+4.65+19.3
201912.1511.95-0.2-1.6511.9512.7+0.75+6.2812.713.3+0.6+4.72
201811.6510.05-1.6-13.710.0511.1+1.05+10.411.112.05+0.95+8.56
201711.1511.3+0.15+1.3511.310.1-1.2-10.610.110.6+0.5+4.95
201611.2510.15-1.1-9.7810.1510.3+0.15+1.4810.310.75+0.45+4.37
20159.8210.35+0.53+5.410.3510.85+0.5+4.8310.8510.3-0.55-5.07
201418.1517-1.15-6.341716.45-0.55-3.2416.4518.6+2.15+13.1
201316.517.8+1.3+7.8817.817.35-0.45-2.5317.3518.05+0.7+4.03
201217.916.4-1.5-8.3816.417.6+1.2+7.3217.618.35+0.75+4.26
201122.724.45+1.75+7.7124.4520.9-3.55-14.520.920.45-0.45-2.15
201034.1530.9-3.25-9.5230.931.25+0.35+1.1331.2530-1.25-4
200928.531+2.5+8.773132.4+1.4+4.5232.433.7+1.3+4.01
200827.0522.4-4.65-17.222.419.35-3.05-13.619.3522.95+3.6+18.6
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%
200781.172.5-8.6-10.672.558.5-14-19.358.557.3-1.2-2.05
20063536.95+1.95+5.5736.9539+2.05+5.553942.7+3.7+9.49
200534.436.3+1.9+5.5236.338.55+2.25+6.238.5537.6-0.95-2.46
200437.337.5+0.2+0.5437.534.8-2.7-7.234.837+2.2+6.32
200333.835.9+2.1+6.2135.940.3+4.4+12.340.345.3+5+12.4
20023529-6-17.12932.7+3.7+12.832.729-3.7-11.3
200128.328.8+0.5+1.7728.842+13.2+45.84258+16+38.1
200047.542.8-4.7-9.8942.842.3-0.5-1.1742.329.1-13.2-31.2
19995756.5-0.5-0.8856.564+7.5+13.36468+4+6.25
19987473.5-0.5-0.6873.581.5+8+10.981.575.5-6-7.36
199780.548.9-31.6-39.348.963+14.1+28.86366+3+4.76
199644.247.6+3.4+7.6947.660.5+12.9+27.160.568+7.5+12.4
199549.848.1-1.7-3.4148.146.3-1.8-3.7446.353+6.7+14.5
19948093+13+16.29388-5-5.388885.5-2.5-2.84
平均下跌機率(59%)-1.2-2.6上漲機率(62%)+1.5+5.1上漲機率(62%)+1.2+4.2
漲/跌漲 13 個月/ 跌 19 個月漲 20 個月/ 跌 12 個月漲 20 個月/ 跌 12 個月