≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4510 高鋒 / 月漲跌統計

4510 高鋒

日期: 10/15權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
40.8542.15-1.3-3.08%3.44%41.841.9540.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5752,365萬657875股/筆41.132.37430.13
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)
5992,533萬4861.23張/筆42.26+0.7 (+1.69%)

連續漲跌: 首日下跌  ( -1.3元 / -3.08%)

財報評分: 最新28分 / 平均37分

上櫃指數: 396.9 (-23.23 / -5.53%)

新聞及公告

• 代重要子公司達佛羅股份有限公司公告董事會通過解除經理人競業禁止限制案 (公告訊息 08/17 16:35)

• 代重要子公司達佛羅股份有限公司公告通過總經理新任案 (公告訊息 08/17 16:30)

• 【量大強漲股整理】AI算力黑馬【麗台】⊕【宏致】⊕【英業達】+16% 輝達聯手華爾街砸5000億！AI基建最強黑馬股名單大公開?! (Anue鉅亨 08/12 17:48)

• 【量大強漲股整理】IPC帶頭衝，CPO全倒要逃了嗎? (Anue鉅亨 08/07 17:39)

• 高鋒董事會通過解除經理人競業禁止限制案 (公告訊息 08/06 14:45)

• 高鋒董事會通過2026年第2季合併財務報告 (公告訊息 08/06 14:43)

• 高鋒2026年第二季財務報告董事會預計召開日期為 2026年8月6日 (公告訊息 07/29 16:48)

• 2年股價翻12倍！　AI測試設備霸主搶訂單「狂掃大雅廠房」 (ETtoday新聞雲 07/03 12:00)

4510 高鋒 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
12810171-0.06-0.03跌多(61%)7298201-1.34+0.39跌多(69%)
2292171+1.51+6.66漲多(72%)82913160+0.83+1.29跌多(55%)
32915131+0.71+5.7漲多(52%)9299200-0.77-2.41跌多(69%)
4292180+1.86+7.78漲多(72%)10297220-1.69-7跌多(76%)
5297211-0.97-3.93跌多(72%)112815121-0.14-0.09漲多(54%)
62914150-0.28+0.42跌多(52%)122817110+0.4+3.13漲多(61%)

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%
202639.349.2+9.9+25.249.245.6-3.6-7.3245.643.8-1.8-3.95
202548.8541.15-7.7-15.841.1560.7+19.55+47.560.746-14.7-24.2
202415.9515.15-0.8-5.0215.1515.95+0.8+5.2815.9517.35+1.4+8.78
202310.310.30010.311+0.7+6.81111.45+0.45+4.09
20221211.1-0.9-7.511.111.8+0.7+6.3111.811.35-0.45-3.81
202112.311.5-0.8-6.511.511.9+0.4+3.4811.911.85-0.05-0.42
202012.111.65-0.45-3.7211.6510.8-0.85-7.310.88.18-2.62-24.3
201914.214-0.2-1.411414.65+0.65+4.6414.6514.8+0.15+1.02
201818.6519.25+0.6+3.2219.2518.35-0.9-4.6818.3517.4-0.95-5.18
201717.3517.15-0.2-1.1517.1518.5+1.35+7.8718.517.65-0.85-4.59
201615.0514.45-0.6-3.9914.4515.25+0.8+5.5415.2517.1+1.85+12.1
201518.819.2+0.4+2.1319.221.35+2.15+11.221.3520.3-1.05-4.92
201419.224.3+5.1+26.624.328.35+4.05+16.728.3526.3-2.05-7.23
20138.959.92+0.97+10.89.9210.7+0.78+7.8610.710.4-0.3-2.8
201212.3511.3-1.05-8.511.313.45+2.15+1913.4512.4-1.05-7.81
201114.5515.15+0.6+4.1215.1513.9-1.25-8.2513.915.3+1.4+10.1
20108.428.4-0.02-0.248.48.4008.412.8+4.4+52.4
20093.853.5-0.35-9.093.53.56+0.06+1.713.564.32+0.76+21.3
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%
200813.311.2-2.1-15.811.212.5+1.3+11.612.512.500
200715.815.25-0.55-3.4815.2515.55+0.3+1.9715.5515.3-0.25-1.61
20069.57.95-1.55-16.37.959.05+1.1+13.89.058.86-0.19-2.1
20059.48.9-0.5-5.328.99.05+0.15+1.699.059.51+0.46+5.08
200416.617+0.4+2.411718.2+1.2+7.0618.218.4+0.2+1.1
200315.918.1+2.2+13.818.114.45-3.65-20.214.4514.65+0.2+1.38
200211.210.8-0.4-3.5710.810.2-0.6-5.5610.213.85+3.65+35.8
200113.816.7+2.9+2116.722+5.3+31.72224.8+2.8+12.7
200018.522.6+4.1+22.222.626.5+3.9+17.326.543.8+17.3+65.3
199942.531.9-10.6-24.931.930.4-1.5-4.730.432.1+1.7+5.59
199839.548.2+8.7+2248.258.5+10.3+21.4
平均下跌機率(61%)-0.10上漲機率(72%)+1.5+6.7上漲機率(52%)+0.7+5.7
漲/跌漲 10 個月/ 跌 17 個月漲 21 個月/ 跌 7 個月漲 15 個月/ 跌 13 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%
202643.847+3.2+7.314750.4+3.4+7.2350.441.8-8.6-17.1
20254653+7+15.25349.8-3.2-6.0449.849.5-0.3-0.6
202417.3517.4+0.05+0.2917.416.6-0.8-4.616.616.5-0.1-0.6
202311.4514.4+2.95+25.814.413.85-0.55-3.8213.8517.8+3.95+28.5
202211.3511.4+0.05+0.4411.411.45+0.05+0.4411.4510.95-0.5-4.37
202111.8513.9+2.05+17.313.911.2-2.7-19.411.212+0.8+7.14
20208.1810+1.82+22.2109.94-0.06-0.69.9410.3+0.36+3.62
201914.814.5-0.3-2.0314.513.35-1.15-7.9313.3514.2+0.85+6.37
201817.417.8+0.4+2.317.817.65-0.15-0.8417.6518+0.35+1.98
201717.6517.1-0.55-3.1217.117.5+0.4+2.3417.517.15-0.35-2
201617.117.15+0.05+0.2917.1516.2-0.95-5.5416.218.45+2.25+13.9
201520.321.25+0.95+4.6821.2519.6-1.65-7.7619.619.8+0.2+1.02
201426.322.5-3.8-14.422.524.9+2.4+10.724.923.6-1.3-5.22
201310.411+0.6+5.771111001111.35+0.35+3.18
201212.410.75-1.65-13.310.7510.35-0.4-3.7210.3510.6+0.25+2.42
201115.315.6+0.3+1.9615.614.1-1.5-9.6214.112.8-1.3-9.22
201012.818.2+5.4+42.218.216.8-1.4-7.6916.814.55-2.25-13.4
20094.325.14+0.82+195.145.12-0.02-0.395.125-0.12-2.34
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%
200812.514+1.5+121412.25-1.75-12.512.2510.35-1.9-15.5
200715.315.15-0.15-0.9815.1515.25+0.1+0.6615.2515.7+0.45+2.95
20068.8610+1.14+12.91012.8+2.8+2812.812.5-0.3-2.34
20059.519.9+0.39+4.19.98.6-1.3-13.18.610.15+1.55+18
200418.419.1+0.7+3.819.117.2-1.9-9.9517.216.8-0.4-2.33
200314.6514.6-0.05-0.3414.615.7+1.1+7.5315.717+1.3+8.28
200213.8517.6+3.75+27.117.617.1-0.5-2.8417.120.3+3.2+18.7
200124.821.6-3.2-12.921.615.9-5.7-26.415.915.4-0.5-3.14
200043.852.5+8.7+19.952.548.8-3.7-7.0548.847-1.8-3.69
199932.125.5-6.6-20.625.521.6-3.9-15.321.616.7-4.9-22.7
199858.587+28.5+48.78782-5-5.758282.5+0.5+0.61
平均上漲機率(72%)+1.9+7.8下跌機率(72%)-1-3.9下跌機率(52%)-0.3+0.4
漲/跌漲 21 個月/ 跌 8 個月漲 7 個月/ 跌 21 個月漲 14 個月/ 跌 15 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%
202641.835.2-6.6-15.835.244.75+9.55+27.144.7544-0.75-1.68
202549.545.5-4-8.0845.551.4+5.9+1351.445.4-6-11.7
202416.531.65+15.15+91.831.6549+17.35+54.84946-3-6.12
202317.817.05-0.75-4.2117.0516.45-0.6-3.5216.4515.75-0.7-4.26
202210.9510.1-0.85-7.7610.110.65+0.55+5.4510.6510.15-0.5-4.69
20211212001211.1-0.9-7.511.111-0.1-0.9
202010.39.95-0.35-3.49.9510.1+0.15+1.5110.111.2+1.1+10.9
201914.213.05-1.15-8.113.0512.5-0.55-4.2112.512.35-0.15-1.2
20181817.9-0.1-0.5617.917.45-0.45-2.5117.4517.1-0.35-2.01
201717.1516.65-0.5-2.9216.6521.2+4.55+27.321.220-1.2-5.66
201618.4518-0.45-2.441819+1+5.561918.05-0.95-5
201519.817.75-2.05-10.417.7514.7-3.05-17.214.715+0.3+2.04
201423.621.3-2.3-9.7521.319.5-1.8-8.4519.518.8-0.7-3.59
201311.3515.4+4.05+35.715.415.7+0.3+1.9515.719.25+3.55+22.6
201210.69.57-1.03-9.729.579.9+0.33+3.459.99.8-0.1-1.01
201112.814.4+1.6+12.514.414.75+0.35+2.4314.7515.3+0.55+3.73
201014.5516.1+1.55+10.716.115-1.1-6.831515.05+0.05+0.33
200957.97+2.97+59.47.976.69-1.28-16.16.697.73+1.04+15.5
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%
200810.359.44-0.91-8.799.449.43-0.01-0.119.436.49-2.94-31.2
200715.716.1+0.4+2.5516.114.15-1.95-12.114.1514.25+0.1+0.71
200612.513.25+0.75+613.2513.6+0.35+2.6413.613.8+0.2+1.47
200510.159.64-0.51-5.029.649.65+0.01+0.19.659.6-0.05-0.52
200416.814.85-1.95-11.614.8513.95-0.9-6.0613.9512-1.95-14
20031718.6+1.6+9.4118.618.4-0.2-1.0818.417.3-1.1-5.98
200220.317-3.3-16.31715.9-1.1-6.4715.914.7-1.2-7.55
200115.411.8-3.6-23.411.810.2-1.6-13.610.28.75-1.45-14.2
20004731.5-15.5-3331.533.9+2.4+7.6233.938.6+4.7+13.9
199916.714.6-2.1-12.614.613.75-0.85-5.8213.7513.4-0.35-2.55
199882.563.5-19-2363.561-2.5-3.946150.5-10.5-17.2
平均下跌機率(69%)-1.3+0.4下跌機率(55%)+0.8+1.3下跌機率(69%)-0.8-2.4
漲/跌漲 8 個月/ 跌 20 個月漲 13 個月/ 跌 16 個月漲 9 個月/ 跌 20 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%
20264440.85-3.15-7.16
202545.439.1-6.3-13.939.138.1-1-2.5638.139.3+1.2+3.15
20244641.65-4.35-9.4641.6547.85+6.2+14.947.8548.85+1+2.09
202315.7514.5-1.25-7.9414.516.7+2.2+15.216.715.95-0.75-4.49
202210.1510.1-0.05-0.4910.110.55+0.45+4.4610.5510.3-0.25-2.37
20211111.15+0.15+1.3611.1511.25+0.1+0.911.2512+0.75+6.67
202011.211.15-0.05-0.4511.1511.75+0.6+5.3811.7512.3+0.55+4.68
201912.3512.15-0.2-1.6212.1512.150012.1512.1-0.05-0.41
201817.114-3.1-18.11414.1+0.1+0.7114.114.2+0.1+0.71
20172020.75+0.75+3.7520.7518.6-2.15-10.418.618.65+0.05+0.27
201618.0516.25-1.8-9.9716.2516.4+0.15+0.9216.417.35+0.95+5.79
20151516.2+1.2+816.216.65+0.45+2.7816.6515.05-1.6-9.61
201418.816.65-2.15-11.416.6516.2-0.45-2.716.218.8+2.6+16
201319.2518.6-0.65-3.3818.619.8+1.2+6.4519.819.2-0.6-3.03
20129.88.65-1.15-11.78.658.82+0.17+1.978.828.95+0.13+1.47
201115.314.8-0.5-3.2714.812.6-2.2-14.912.612.35-0.25-1.98
201015.0515.15+0.1+0.6615.1513.65-1.5-9.913.6514.55+0.9+6.59
20097.737.6-0.13-1.687.67.9+0.3+3.957.98.42+0.52+6.58
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%
20086.495.04-1.45-22.35.044.39-0.65-12.94.393.85-0.54-12.3
200714.2512.6-1.65-11.612.611.4-1.2-9.5211.413.3+1.9+16.7
200613.815.9+2.1+15.215.915.75-0.15-0.9415.7515.8+0.05+0.32
20059.67.4-2.2-22.97.410+2.6+35.1109.5-0.5-5
20041210.7-1.3-10.810.79.1-1.6-159.19.4+0.3+3.3
200317.317.9+0.6+3.4717.916.7-1.2-6.716.716.6-0.1-0.6
200214.715.4+0.7+4.7615.415.6+0.2+1.315.615.9+0.3+1.92
20018.757.8-0.95-10.97.89+1.2+15.4911.2+2.2+24.4
200038.623.5-15.1-39.123.516.2-7.3-31.116.213.8-2.4-14.8
199913.411.9-1.5-11.211.912.85+0.95+7.9812.8518.5+5.65+44
199850.545-5.5-10.94543.5-1.5-3.3343.542.5-1-2.3
平均下跌機率(76%)-1.7-7上漲機率(54%)-0.1-0.1上漲機率(61%)+0.4+3.1
漲/跌漲 7 個月/ 跌 22 個月漲 15 個月/ 跌 12 個月漲 17 個月/ 跌 11 個月