≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4523 永彰 / 月漲跌統計

4523 永彰

日期: 10/14
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.524.2+0.3+1.24%1.65%24.324.524.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
55133.6萬531.04張/筆24.240.870.90
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)
54130.2萬60901張/筆24.1-0.3 (-1.22%)

連續漲跌: 首日上漲  ( +0.3元 / +1.24%)

財報評分: 最新62分 / 平均39分

上櫃指數: 420.13 (5.82 / +1.4%)

新聞及公告

• (補充2026/04/28公告)公告接獲臺灣桃園地方法院民事庭訴訟起訴狀已由原告自行撤回訴訟 (公告訊息 09/08 20:13)

• 永彰依公開發⾏公司資⾦貸與及背書保證處理準則第⼆⼗⼆條第⼀項第三款之規定公告 (公告訊息 08/12 20:38)

• 董事會決議解除永彰已知悉之董事競業禁止限制 (公告訊息 08/12 20:38)

• 永彰董事會決議設立提名委員會及委任第一屆提名委員會委員 (公告訊息 08/12 20:38)

• 永彰董事會決議設立風險管理委員會及委任第一屆風險管理委員會委員 (公告訊息 08/12 20:37)

• 永彰董事會通過2026年第2季合併財務報告 (公告訊息 08/12 20:37)

• 代重要子公司永雋科技股份有限公司公告與子公司永達能源股份有限公司進行簡易合併案 (公告訊息 08/11 15:39)

• 永彰2026年第2季合併財務報告董事會召開日期 (公告訊息 08/04 15:48)

• (補充2026/04/02公告)公告永彰與關係人簽訂「桃園市八德區「瑞祥安居」社會住宅新建工程-機電工程」承攬契約 (公告訊息 07/15 15:29)

• (補充2026/03/13公告)公告永彰與關係人簽訂「桃園市楊梅區「大平安居」社會住宅新建統包工程- 機電工程」承攬契約 (公告訊息 07/15 15:29)

• (補充2026/02/10公告)公告永彰與關係人簽訂「臺北市北投區稻香安居社會住宅新建工程-機電工程」承攬契約 (公告訊息 07/15 15:28)

• (補充113/11/29公告)公告永彰與關係人簽訂「三軍總醫院新建重症醫療大樓及立體停車場- 機水電及弱電工程」承攬契約 (公告訊息 07/15 15:28)

• 代重要子公司「永雋科技股份有限公司」公告減資換發股票相關作業日 (公告訊息 07/03 16:37)

• 永彰受邀參加福邦證券舉辦之線上法人說明會 (公告訊息 06/25 18:59)

4523 永彰 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
12712150-0.25+0.62跌多(56%)72713140+0.35+1.4跌多(52%)
22715111+0.15+1.39漲多(56%)8279180-1.79-4.1跌多(67%)
32712150+0.72+4.45跌多(56%)92712150-0.35+0.15跌多(56%)
4279180-1-0.56跌多(67%)10279171-0.16-1.22跌多(63%)
52713131+0.49+0.66漲跌互見112715120+0.72+3.62漲多(56%)
62714130+0.35+0.7漲多(52%)122714130+0.83+4.02漲多(52%)

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%
202628.7528.95+0.2+0.728.9534.8+5.85+20.234.829.3-5.5-15.8
202537.5533.4-4.15-11.133.437.1+3.7+11.137.133.4-3.7-9.97
202442.239.95-2.25-5.3339.9539-0.95-2.383964.4+25.4+65.1
202340.640.45-0.15-0.3740.4544.2+3.75+9.2744.240.4-3.8-8.6
202228.4530.4+1.95+6.8530.427.35-3.05-1027.3526.5-0.85-3.11
202128.326.25-2.05-7.2426.2526.1-0.15-0.5726.128.8+2.7+10.3
202030.6526.65-4-13.126.6524-2.65-9.942417.85-6.15-25.6
201911.4511.3-0.15-1.3111.311.5+0.2+1.7711.513.55+2.05+17.8
201816.1516.8+0.65+4.0216.816.25-0.55-3.2716.2516.15-0.1-0.62
201718.418.3-0.1-0.5418.318.85+0.55+3.0118.8519.3+0.45+2.39
201617.0516.75-0.3-1.7616.7518.95+2.2+13.118.9525.7+6.75+35.6
201522.522.8+0.3+1.3322.822.2-0.6-2.6322.221.4-0.8-3.6
201431.6529.35-2.3-7.2729.3529.75+0.4+1.3629.7528.5-1.25-4.2
201328.929.9+1+3.4629.927.85-2.05-6.8627.8529.25+1.4+5.03
201239.148.5+9.4+2448.549.4+0.9+1.8649.440.6-8.8-17.8
201166.857.3-9.5-14.257.351.2-6.1-10.651.260.5+9.3+18.2
201024.423.7-0.7-2.8723.725.9+2.2+9.2825.930.65+4.75+18.3
20096.725.81-0.91-13.55.816.13+0.32+5.516.138+1.87+30.5
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%
20081716.05-0.95-5.5916.0517.95+1.9+11.817.9518.5+0.55+3.06
200720.7520-0.75-3.612020002019.7-0.3-1.5
200625.724.1-1.6-6.2324.123.8-0.3-1.2423.822.55-1.25-5.25
200529.830+0.2+0.673030.2+0.2+0.6730.228.85-1.35-4.47
200435.336.7+1.4+3.9736.736.9+0.2+0.5436.933.1-3.8-10.3
200327.428.2+0.8+2.9228.225-3.2-11.32524.2-0.8-3.2
200210.411.4+1+9.6211.410.2-1.2-10.510.211.05+0.85+8.33
20019.2511.45+2.2+23.811.4512.75+1.3+11.412.7516.7+3.95+31
20001418.1+4.1+29.318.119.2+1.1+6.0819.217-2.2-11.5
平均下跌機率(56%)-0.2+0.6上漲機率(56%)+0.1+1.4下跌機率(56%)+0.7+4.5
漲/跌漲 12 個月/ 跌 15 個月漲 15 個月/ 跌 11 個月漲 12 個月/ 跌 15 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%
202629.330.6+1.3+4.4430.629.95-0.65-2.1229.9530.1+0.15+0.5
202533.430.5-2.9-8.6830.534.6+4.1+13.434.637.3+2.7+7.8
202464.451.2-13.2-20.551.253.2+2+3.9153.249.55-3.65-6.86
202340.436.65-3.75-9.2836.6541.3+4.65+12.741.346+4.7+11.4
202226.527.05+0.55+2.0827.0527.7+0.65+2.427.728.85+1.15+4.15
202128.828.4-0.4-1.3928.431.35+2.95+10.431.3527.8-3.55-11.3
202017.8520.35+2.5+1420.3520.7+0.35+1.7220.721.55+0.85+4.11
201913.5518.7+5.15+3818.713.9-4.8-25.713.914.1+0.2+1.44
201816.1515.3-0.85-5.2615.315.1-0.2-1.3115.114.8-0.3-1.99
201719.318.6-0.7-3.6318.618.15-0.45-2.4218.1518-0.15-0.83
201625.722.75-2.95-11.522.7519.85-2.9-12.719.8519.6-0.25-1.26
201521.422.35+0.95+4.4422.3521.1-1.25-5.5921.128.1+7+33.2
201428.527-1.5-5.262727002727.85+0.85+3.15
201329.2528.15-1.1-3.7628.1529.4+1.25+4.4429.428-1.4-4.76
201240.636.9-3.7-9.1136.939.25+2.35+6.3739.2535.3-3.95-10.1
201160.558.2-2.3-3.858.268.2+10+17.268.278.4+10.2+15
201030.6525.7-4.95-16.225.719.9-5.8-22.619.920.5+0.6+3.02
200989.11+1.11+13.99.1111.6+2.49+27.311.612.5+0.9+7.76
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%
200818.517.6-0.9-4.8617.614.75-2.85-16.214.7512-2.75-18.6
200719.719.65-0.05-0.2519.6518.15-1.5-7.6318.1520.2+2.05+11.3
200622.5531.5+8.95+39.731.525.6-5.9-18.725.624.7-0.9-3.52
200528.8526.6-2.25-7.826.626.1-0.5-1.8826.123.1-3-11.5
200433.129.7-3.4-10.329.729.8+0.1+0.3429.830.9+1.1+3.69
200324.225+0.8+3.312534.6+9.6+38.434.633.3-1.3-3.76
200211.0513.2+2.15+19.513.215+1.8+13.61516.1+1.1+7.33
200116.711.7-5-29.911.79.85-1.85-15.89.859.4-0.45-4.57
20001716.5-0.5-2.9416.516.2-0.3-1.8216.213.65-2.55-15.7
平均下跌機率(67%)-1-0.6漲跌互見+0.5+0.7上漲機率(52%)+0.3+0.7
漲/跌漲 9 個月/ 跌 18 個月漲 13 個月/ 跌 13 個月漲 14 個月/ 跌 13 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%
202630.125.1-5-16.625.123.8-1.3-5.1823.823.9+0.1+0.42
202537.334.4-2.9-7.7734.433.8-0.6-1.7433.833.5-0.3-0.89
202449.5545.3-4.25-8.5845.346.85+1.55+3.4246.8541.9-4.95-10.6
20234661+15+32.66146-15-24.64644.95-1.05-2.28
202228.8529+0.15+0.522928.2-0.8-2.7628.228.8+0.6+2.13
202127.827.45-0.35-1.2627.4527.7+0.25+0.9127.727.35-0.35-1.26
202021.5523.7+2.15+9.9823.727.15+3.45+14.627.1537.4+10.25+37.8
201914.114.5+0.4+2.8414.514.25-0.25-1.7214.2518.9+4.65+32.6
201814.815.4+0.6+4.0515.413.4-2-1313.411.95-1.45-10.8
20171817.8-0.2-1.1117.816.75-1.05-5.916.7517+0.25+1.49
201619.619.05-0.55-2.8119.0519.9+0.85+4.4619.919.85-0.05-0.25
201528.123.4-4.7-16.723.416.25-7.15-30.616.2518.2+1.95+12
201427.8526.65-1.2-4.3126.6523.5-3.15-11.823.523.6+0.1+0.43
20132832.3+4.3+15.432.328.45-3.85-11.928.4529.3+0.85+2.99
201235.334.3-1-2.8334.333.05-1.25-3.6433.0534.7+1.65+4.99
201178.476.9-1.5-1.9176.957.4-19.5-25.457.440.75-16.65-29
201020.521.8+1.3+6.3421.828+6.2+28.42832.25+4.25+15.2
200912.515.45+2.95+23.615.4515.4-0.05-0.3215.417.7+2.3+14.9
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%
20081211.25-0.75-6.2511.2510.6-0.65-5.7810.68.77-1.83-17.3
200720.221+0.8+3.962119.7-1.3-6.1919.719.5-0.2-1.02
200624.721.5-3.2-1321.519.75-1.75-8.1419.7519.7-0.05-0.25
200523.124.15+1.05+4.5524.1524.8+0.65+2.6924.823.5-1.3-5.24
200430.928.3-2.6-8.4128.331.3+3+10.631.333+1.7+5.43
200333.342+8.7+26.14238.7-3.3-7.8638.733.3-5.4-14
200216.116.5+0.4+2.4816.516.9+0.4+2.4216.914.5-2.4-14.2
20019.48.7-0.7-7.458.79+0.3+3.4598.2-0.8-8.89
200013.6514.25+0.6+4.414.2512.1-2.15-15.112.110.85-1.25-10.3
平均下跌機率(52%)+0.4+1.4下跌機率(67%)-1.8-4.1下跌機率(56%)-0.3+0.2
漲/跌漲 13 個月/ 跌 14 個月漲 9 個月/ 跌 18 個月漲 12 個月/ 跌 15 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%
202623.924.5+0.6+2.51
202533.534.5+1+2.9934.528.95-5.55-16.128.9528.75-0.2-0.69
202441.938.4-3.5-8.3538.438.2-0.2-0.5238.237.55-0.65-1.7
202344.9540.7-4.25-9.4540.746.7+6+14.746.742.2-4.5-9.64
202228.828.25-0.55-1.9128.2532.8+4.55+16.132.840.6+7.8+23.8
202127.3528.8+1.45+5.328.828.95+0.15+0.5228.9528.45-0.5-1.73
202037.424.65-12.75-34.124.6528.8+4.15+16.828.828.3-0.5-1.74
201918.918-0.9-4.761818.85+0.85+4.7218.8530.65+11.8+62.6
201811.9511.8-0.15-1.2611.811.85+0.05+0.4211.8511.45-0.4-3.38
20171716.6-0.4-2.3516.615.65-0.95-5.7215.6516.15+0.5+3.19
201619.8518.85-1-5.0418.8518.1-0.75-3.9818.118.4+0.3+1.66
201518.219.8+1.6+8.7919.818-1.8-9.091817.05-0.95-5.28
201423.620.8-2.8-11.920.821.35+0.55+2.6421.3522.5+1.15+5.39
201329.329.2-0.1-0.3429.228.05-1.15-3.9428.0531.65+3.6+12.8
201234.726.25-8.45-24.426.2526.35+0.1+0.3826.3528.9+2.55+9.68
201140.7556.2+15.45+37.956.248.3-7.9-14.148.339.1-9.2-19
201032.2544.35+12.1+37.544.3555.9+11.55+2655.966.8+10.9+19.5
200917.718.5+0.8+4.5218.527.5+9+48.627.524.4-3.1-11.3
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%
20088.777-1.77-20.277.17+0.17+2.437.176.72-0.45-6.28
200719.518.4-1.1-5.6418.417.6-0.8-4.3517.617-0.6-3.41
200619.719.70019.720.4+0.7+3.5520.420.75+0.35+1.72
200523.521.8-1.7-7.2321.823+1.2+5.52325.7+2.7+11.7
20043330.5-2.5-7.5830.528.5-2-6.5628.529.8+1.3+4.56
200333.336.9+3.6+10.836.936.4-0.5-1.3636.435.3-1.1-3.02
200214.517.2+2.7+18.617.223.9+6.7+3923.927.4+3.5+14.6
20018.27.6-0.6-7.327.68.45+0.85+11.28.4510.4+1.95+23.1
200010.859.75-1.1-10.19.758.9-0.85-8.728.99.25+0.35+3.93
199922.818.1-4.7-20.618.114-4.1-22.7
平均下跌機率(63%)-0.2-1.2上漲機率(56%)+0.7+3.6上漲機率(52%)+0.8+4
漲/跌漲 9 個月/ 跌 17 個月漲 15 個月/ 跌 12 個月漲 14 個月/ 跌 13 個月