≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4536 拓凱 / K線比較(日)

4536 拓凱

日期: 11/02
成交價昨收漲跌價漲跌幅振幅開盤最高最低
150.5151.5-1-0.66%0.99%152152150.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
951,439萬121786股/筆151.21.4511.37-0.4
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)
981,490萬174563張/筆152-2 (-1.3%)

連續漲跌: 連3跌  ( -3.5元 / -2.27%)

財報評分: 最新64分 / 平均57分

上市指數: 44920.14 (-291.69 / -0.65%)

新聞及公告

• 代重要子公司NEW SCORE HOLDING LIMITED公告董事會決議盈餘分派 (公告訊息 09/16 14:39)

• 代重要子公司MUSONIC CORPORATION公告董事會決議盈餘分派 (公告訊息 09/16 14:39)

• 代重要子公司 NEW SCORE INVESTMENT LIMITED公告董事會決議盈餘分派 (公告訊息 09/16 14:39)

• 拓凱重要營運主管異動 (公告訊息 08/25 14:44)

• 拓凱董事會決議2026年上半年度不分派股利 (公告訊息 08/10 18:11)

• 拓凱董事會通過2026年第二季度合併財務報告 (公告訊息 08/10 18:10)

• 代重要子公司-新凱公司公告董事會決議盈餘分派 (公告訊息 07/31 15:49)

• 拓凱2026年第二季財務報告董事會預計召開日期為 2026年08月10日 (公告訊息 07/31 15:48)

• 代重要子公司 XPT Investment Co., Limited 公告股東臨時會重要決議事項 (公告訊息 07/10 14:12)

• 代重要子公司拓凱(越南)責任有限公司公告增資案 (公告訊息 07/09 19:56)

• 代重要子公司 XPT Investment Co., Limited 公告董事會決議召開2026年度股東臨時會 (公告訊息 07/09 19:56)

• 代重要子公司 XPT Investment Co., Limited 公告董事會決議盈餘分派 (公告訊息 07/09 19:55)

• 拓凱董事會通過對子公司增資 (公告訊息 07/09 19:55)

• 代重要子公司NSH公司與XPT香港公司公告：轉投資子公司間股份轉換案 (公告訊息 07/09 19:55)

• 集團內投資架構重組 (公告訊息 07/09 19:55)

• 代重要子公司-新鴻洲公司公告董事會決議盈餘分派 (公告訊息 07/08 15:56)

• 更正：代重要子公司拓凱(越南)責任有限公司公告董事會決議重大投資規劃案 (公告訊息 07/06 21:25)

• 代重要子公司拓凱(越南)責任有限公司公告董事會決議重大投資規劃案 (公告訊息 07/06 18:21)

• 代重要子公司XPT Investment Co., Limited公告集團內投資架構重組 (公告訊息 06/26 15:54)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/11/02150.5-1-0.66%-0.66%44920.14-291.69-0.65%-0.65%-0.01%-0.01%
'26/10/30151.5-2-1.3%-1.95%45211.83-1156.5-2.49%-3.12%+1.19%+1.17%
'26/10/29153.5-0.5-0.32%-2.27%46368.33-667.25-1.42%-4.5%+1.1%+2.22%
'26/10/28154+1+0.65%-1.63%47035.58+939.35+2.04%-2.55%-1.39%+0.92%
'26/10/27153-0.5-0.33%-1.95%46096.23+54.8+0.12%-2.44%-0.45%+0.48%
'26/10/22153.5-0.5-0.32%-2.27%46041.43-846.34-1.81%-4.2%+1.49%+1.92%
'26/10/21154-1-0.65%-2.9%46887.77+594.84+1.28%-2.97%-1.93%+0.06%
'26/10/2015500%-2.9%46292.93-529.15-1.13%-4.06%+1.13%+1.16%
'26/10/19155-2.5-1.59%-4.44%46822.08-289.18-0.61%-4.65%-0.98%+0.21%
'26/10/16157.5+1+0.64%-3.83%47111.26+141.39+0.3%-4.36%+0.34%+0.53%
'26/10/15156.500%-3.83%46969.87-1655.96-3.41%-7.62%+3.41%+3.79%
'26/10/14156.500%-3.83%48625.83+284.52+0.59%-7.08%-0.59%+3.24%
'26/10/13156.5-1.5-0.95%-4.75%48341.31-960.65-1.95%-8.89%+1%+4.14%
'26/10/12158-1-0.63%-5.35%49301.96-11.48-0.02%-8.91%-0.61%+3.56%
'26/10/08159+1+0.63%-4.75%49313.44-492.93-0.99%-9.81%+1.62%+5.06%
'26/10/07158-0.5-0.32%-5.05%49806.37-16.18-0.03%-9.84%-0.29%+4.79%
'26/10/06158.5-2-1.25%-6.23%49822.55+110.51+0.22%-9.64%-1.47%+3.41%
'26/10/05160.500%-6.23%49712.04+1236.3+2.55%-7.33%-2.55%+1.1%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/10/02160.5-1.5-0.93%-7.1%48475.74+122.25+0.25%-7.1%-1.18%0%
'26/10/01162+1+0.62%-6.52%48353.49+413.36+0.86%-6.3%-0.24%-0.22%
'26/09/30161-0.5-0.31%-6.81%47940.13+308.17+0.65%-5.69%-0.96%-1.12%
'26/09/29161.5-3.5-2.12%-8.79%47631.96-392.64-0.82%-6.46%-1.3%-2.32%
'26/09/24165-0.5-0.3%-9.06%48024.6-132.69-0.28%-6.72%-0.02%-2.34%
'26/09/23165.5+0.5+0.3%-8.79%48157.29+357.12+0.75%-6.03%-0.45%-2.76%
'26/09/22165-1-0.6%-9.34%47800.17+81.33+0.17%-5.86%-0.77%-3.47%
'26/09/2116600%-9.34%47718.84+538.09+1.14%-4.79%-1.14%-4.55%
'26/09/18166+1+0.61%-8.79%47180.75+892.75+1.93%-2.96%-1.32%-5.83%
'26/09/17165+1+0.61%-8.23%46288+439.1+0.96%-2.03%-0.35%-6.21%
'26/09/16164+1.5+0.92%-7.38%45848.9+337.41+0.74%-1.3%+0.18%-6.09%
'26/09/15162.5+2+1.25%-6.23%45511.49-351.03-0.77%-2.05%+2.02%-4.18%
'26/09/14160.5-1.5-0.93%-7.1%45862.52-322.33-0.7%-2.74%-0.23%-4.36%
'26/09/11162-2.5-1.52%-8.51%46184.85-755.64-1.61%-4.3%+0.09%-4.21%
'26/09/10164.5-1.5-0.9%-9.34%46940.49-242.87-0.51%-4.8%-0.39%-4.54%
'26/09/09166+3.5+2.15%-7.38%47183.36+77.58+0.16%-4.64%+1.99%-2.74%
'26/09/08162.5-0.5-0.31%-7.67%47105.78-220.49-0.47%-5.08%+0.16%-2.58%
'26/09/07163-1.5-0.91%-8.51%47326.27+775.14+1.67%-3.5%-2.58%-5.01%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/04164.5+1+0.61%-7.95%46551.13+693.47+1.51%-2.04%-0.9%-5.91%
'26/09/03163.5-1-0.61%-8.51%45857.66-307.06-0.67%-2.7%+0.06%-5.81%
'26/09/02164.500%-8.51%46164.72-784-1.67%-4.32%+1.67%-4.19%
'26/09/01164.5+2.5+1.54%-7.1%46948.72+820.25+1.78%-2.62%-0.24%-4.48%
'26/08/31162-5.5-3.28%-10.1%46128.47-202.98-0.44%-3.05%-2.84%-7.1%
'26/08/28167.5-0.5-0.3%-10.4%46331.45+356.23+0.77%-2.29%-1.07%-8.12%
'26/08/27168-1.5-0.88%-11.2%45975.22+142.6+0.31%-1.99%-1.19%-9.22%
'26/08/26169.500%-11.2%45832.62+663.16+1.47%-0.55%-1.47%-10.7%
'26/08/25169.5-2-1.17%-12.2%45169.46+407.14+0.91%+0.35%-2.08%-12.6%
'26/08/24171.5-0.5-0.29%-12.5%44762.32-461.97-1.02%-0.67%+0.73%-11.8%
'26/08/21172+1.5+0.88%-11.7%45224.29+290.55+0.65%-0.03%+0.23%-11.7%
'26/08/20170.5+1+0.59%-11.2%44933.74+214.39+0.48%+0.45%+0.11%-11.7%
'26/08/19169.5+2.5+1.5%-9.88%44719.35-589.33-1.3%-0.86%+2.8%-9.02%
'26/08/18167-0.5-0.3%-10.1%45308.68-548.59-1.2%-2.04%+0.9%-8.11%
'26/08/17167.5+1+0.6%-9.61%45857.27+46.26+0.1%-1.94%+0.5%-7.66%
'26/08/14166.5-4-2.35%-11.7%45811.01-210.47-0.46%-2.39%-1.89%-9.34%
'26/08/13170.500%-11.7%46021.48+503.41+1.11%-1.31%-1.11%-10.4%
'26/08/12170.5-1-0.58%-12.2%45518.07+397.35+0.88%-0.44%-1.46%-11.8%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/11171.500%-12.2%45120.72+191.96+0.43%-0.02%-0.43%-12.2%
'26/08/10171.5+1.5+0.88%-11.5%44928.76+702.85+1.59%+1.57%-0.71%-13%
'26/08/07170+2.5+1.49%-10.1%44225.91-170.79-0.38%+1.18%+1.87%-11.3%
'26/08/06167.5+1.5+0.9%-9.34%44396.7-214.9-0.48%+0.69%+1.38%-10%
'26/08/0516600%-9.34%44611.6+1250.94+2.88%+3.6%-2.88%-12.9%
'26/08/04166+1+0.61%-8.79%43360.66-25.75-0.06%+3.54%+0.67%-12.3%
'26/08/03165-0.5-0.3%-9.06%43386.41+266.66+0.62%+4.18%-0.92%-13.2%
'26/07/31165.5+1+0.61%-8.51%43119.75+3186.45+7.98%+12.5%-7.37%-21%
'26/07/30164.5-2.5-1.5%-9.88%39933.3-105.88-0.26%+12.2%-1.24%-22.1%
'26/07/29167+1.5+0.91%-9.06%40039.18-1564.18-3.76%+7.97%+4.67%-17%
'26/07/28165.500%-9.06%41603.36-2030.83-4.65%+2.95%+4.65%-12%
'26/07/27165.500%-9.06%43634.19-20.65-0.05%+2.9%+0.05%-12%
'26/07/24165.5+1.5+0.91%-8.23%43654.84-1195.97-2.67%+0.15%+3.58%-8.39%
'26/07/23164-1.5-0.91%-9.06%44850.81+25.03+0.06%+0.21%-0.97%-9.27%
'26/07/22165.5+0.5+0.3%-8.79%44825.78+592.91+1.34%+1.55%-1.04%-10.3%
'26/07/21165+1+0.61%-8.23%44232.87+1783.17+4.2%+5.82%-3.59%-14.1%
'26/07/20164-1.5-0.91%-9.06%42449.7-221.57-0.52%+5.27%-0.39%-14.3%
'26/07/17165.5+2+1.22%-7.95%42671.27-2953.71-6.47%-1.54%+7.69%-6.41%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/16163.5+0.5+0.31%-7.67%45624.98-6.61-0.01%-1.56%+0.32%-6.11%
'26/07/15171+2.5+1.48%-5.93%45631.59+893.64+2%+0.41%-0.52%-6.34%
'26/07/14168.5-3-1.75%-7.58%44737.95-642.57-1.42%-1.01%-0.33%-6.57%
'26/07/13171.500%-7.58%45380.52+25.91+0.06%-0.96%-0.06%-6.62%
'26/07/09171.5-1.5-0.87%-8.38%45354.61-379.8-0.83%-1.78%-0.04%-6.6%
'26/07/08173-0.5-0.29%-8.65%45734.41+255.3+0.56%-1.23%-0.85%-7.42%
'26/07/07173.5-1.5-0.86%-9.43%45479.11-1077.28-2.31%-3.51%+1.45%-5.91%
'26/07/06175+2.5+1.45%-8.12%46556.39-224.23-0.48%-3.98%+1.93%-4.14%
'26/07/03172.5+5.5+3.29%-5.09%46780.62+36.46+0.08%-3.9%+3.21%-1.19%
'26/07/02167-0.5-0.3%-5.37%46744.16-274.83-0.58%-4.46%+0.28%-0.91%
'26/07/01167.5+0.5+0.3%-5.09%47018.99+893.08+1.94%-2.61%-1.64%-2.48%
'26/06/30167+1.5+0.91%-4.23%46125.91+1126.01+2.5%-0.18%-1.59%-4.05%
'26/06/29165.5+1.5+0.91%-3.35%44999.9+428.14+0.96%+0.78%-0.05%-4.14%
'26/06/26164-2-1.2%-4.52%44571.76-1683.5-3.64%-2.89%+2.44%-1.63%
'26/06/25166+1.5+0.91%-3.65%46255.26+211.66+0.46%-2.44%+0.45%-1.21%
'26/06/24164.500%-3.65%46043.6-1057.05-2.24%-4.63%+2.24%+0.98%
'26/06/23164.5-0.5-0.3%-3.94%47100.65-640.86-1.34%-5.91%+1.04%+1.97%
'26/06/22165+2+1.23%-2.76%47741.51+1276.31+2.75%-3.33%-1.52%+0.56%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/18163-2-1.21%-3.94%46465.2+587.81+1.28%-2.09%-2.49%-1.85%
'26/06/17165-0.5-0.3%-4.23%45877.39+68.2+0.15%-1.94%-0.45%-2.29%
'26/06/16165.5-0.5-0.3%-4.52%45809.19+412.2+0.91%-1.05%-1.21%-3.47%
'26/06/15166+0.5+0.3%-4.23%45396.99+1227.95+2.78%+1.7%-2.48%-5.93%
'26/06/12165.5+2.5+1.53%-2.76%44169.04+1019.58+2.36%+4.1%-0.83%-6.86%
'26/06/11163-0.5-0.31%-3.06%43149.46-76.08-0.18%+3.92%-0.13%-6.98%
'26/06/10163.500%-3.06%43225.54-1478.9-3.31%+0.48%+3.31%-3.54%
'26/06/09163.5+3+1.87%-1.25%44704.44+1201.66+2.76%+3.26%-0.89%-4.5%
'26/06/08160.5-2-1.23%-2.46%43502.78-1568.16-3.48%-0.33%+2.25%-2.13%
'26/06/05162.500%-2.46%45070.94-606.52-1.33%-1.66%+1.33%-0.8%
'26/06/04162.5-0.5-0.31%-2.76%45677.46-781.7-1.68%-3.31%+1.37%+0.55%
'26/06/03163+2.5+1.56%-1.25%46459.16+901.85+1.98%-1.4%-0.42%+0.15%
'26/06/02160.5-1.5-0.93%-2.16%45557.31+219.4+0.48%-0.92%-1.41%-1.24%
'26/06/01162+1.5+0.93%-1.25%45337.91+604.97+1.35%+0.42%-0.42%-1.66%
'26/05/29160.5+1.5+0.94%-0.31%44732.94+1096.5+2.51%+2.94%-1.57%-3.26%
'26/05/28159+1.5+0.95%+0.63%43636.44-620.36-1.4%+1.5%+2.35%-0.86%
'26/05/27157.5-2-1.25%-0.63%44256.8+731.43+1.68%+3.2%-2.93%-3.83%
'26/05/26159.500%-0.63%43525.37-119.03-0.27%+2.92%+0.27%-3.55%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/25159.5-3.5-2.15%-2.76%43644.4+1376.43+3.26%+6.27%-5.41%-9.04%
'26/05/22163+2+1.24%-1.55%42267.97+899.76+2.18%+8.59%-0.94%-10.1%
'26/05/21161+3+1.9%+0.32%41368.21+1347.39+3.37%+12.2%-1.47%-11.9%
'26/05/20158+0.5+0.32%+0.63%40020.82-154.74-0.39%+11.8%+0.71%-11.2%
'26/05/19157.5+1.5+0.96%+1.6%40175.56-716.26-1.75%+9.85%+2.71%-8.25%
'26/05/18156+1.5+0.97%+2.59%40891.82-280.54-0.68%+9.1%+1.65%-6.51%
'26/05/15154.5+3+1.98%+4.62%41172.36-579.39-1.39%+7.59%+3.37%-2.97%
'26/05/14151.5-1-0.66%+3.93%41751.75+377.25+0.91%+8.57%-1.57%-4.64%
'26/05/13152.5+0.5+0.33%+4.28%41374.5-523.82-1.25%+7.21%+1.58%-2.94%
'26/05/12152+0.5+0.33%+4.62%41898.32+108.26+0.26%+7.49%+0.07%-2.87%
'26/05/11151.5+0.5+0.33%+4.97%41790.06+186.12+0.45%+7.97%-0.12%-3%
'26/05/0815100%+4.97%41603.94-329.84-0.79%+7.12%+0.79%-2.15%
'26/05/0715100%+4.97%41933.78+794.93+1.93%+9.19%-1.93%-4.22%
'26/05/0615100%+4.97%41138.85+369.56+0.91%+10.2%-0.91%-5.21%
'26/05/0515100%+4.97%40769.29+64.15+0.16%+10.4%-0.16%-5.39%
'26/05/04151+1.5+1%+6.02%40705.14+1778.51+4.57%+15.4%-3.57%-9.38%
'26/04/30149.5-2-1.32%+4.62%38926.63-376.87-0.96%+14.3%-0.36%-9.67%
'26/04/29151.500%+4.62%39303.5-218.23-0.55%+13.7%+0.55%-9.04%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/28151.5+0.5+0.33%+4.97%39521.73-94.9-0.24%+13.4%+0.57%-8.42%
'26/04/27151-0.5-0.33%+4.62%39616.63+684.23+1.76%+15.4%-2.09%-10.8%
'26/04/24151.5-1.5-0.98%+3.59%38932.4+1218.25+3.23%+19.1%-4.21%-15.5%
'26/04/23153-2.5-1.61%+1.93%37714.15-164.32-0.43%+18.6%-1.18%-16.7%
'26/04/22155.5-1.5-0.96%+0.96%37878.47+273.36+0.73%+19.5%-1.69%-18.5%
'26/04/2115700%+0.96%37605.11+646.31+1.75%+21.5%-1.75%-20.6%
'26/04/20157+0.5+0.32%+1.28%36958.8+154.46+0.42%+22.1%-0.1%-20.8%
'26/04/17156.5+0.5+0.32%+1.6%36804.34-327.68-0.88%+21%+1.2%-19.4%
'26/04/16156+1.5+0.97%+2.59%37132.02+409.88+1.12%+22.3%-0.15%-19.7%
'26/04/15154.5+0.5+0.32%+2.92%36722.14+426.02+1.17%+23.8%-0.85%-20.8%
'26/04/14154+2.5+1.65%+4.62%36296.12+838.83+2.37%+26.7%-0.72%-22.1%
'26/04/13151.5+1+0.66%+5.32%35457.29+39.46+0.11%+26.8%+0.55%-21.5%
'26/04/10150.5+1.5+1.01%+6.38%35417.83+556.67+1.6%+28.9%-0.59%-22.5%
'26/04/09149-2.5-1.65%+4.62%34861.16+99.78+0.29%+29.2%-1.94%-24.6%
'26/04/08151.5+1.5+1%+5.67%34761.38+1531.56+4.61%+35.2%-3.61%-29.5%
'26/04/07150+0.5+0.33%+6.02%33229.82+657.39+2.02%+37.9%-1.69%-31.9%
'26/04/02149.5-1.5-0.99%+4.97%32572.43-602.39-1.82%+35.4%+0.83%-30.4%
'26/04/01151+2+1.34%+6.38%33174.82+1451.83+4.58%+41.6%-3.24%-35.2%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/31149+1+0.68%+7.09%31722.99-795.17-2.45%+38.1%+3.13%-31%
'26/03/30148-1.5-1%+6.02%32518.16-594.43-1.8%+35.7%+0.8%-29.6%
'26/03/27149.5-1.5-0.99%+4.97%33112.59-225.03-0.68%+34.7%-0.31%-29.8%
'26/03/26151-0.5-0.33%+4.62%33337.62-101.49-0.3%+34.3%-0.03%-29.7%
'26/03/25151.5+2+1.34%+6.02%33439.11+826.87+2.54%+37.7%-1.2%-31.7%
'26/03/24149.5-0.5-0.33%+5.67%32612.24-110.26-0.34%+37.3%+0.01%-31.6%
'26/03/23150-2-1.32%+4.28%32722.5-821.38-2.45%+33.9%+1.13%-29.6%
'26/03/20152-1.5-0.98%+3.26%33543.88-145.8-0.43%+33.3%-0.55%-30.1%
'26/03/19153.5-2-1.29%+1.93%33689.68-658.9-1.92%+30.8%+0.63%-28.8%
'26/03/18155.5-1-0.64%+1.28%34348.58+512.01+1.51%+32.8%-2.15%-31.5%
'26/03/17156.5-1.5-0.95%+0.32%33836.57+494.06+1.48%+34.7%-2.43%-34.4%
'26/03/16158-1-0.63%-0.31%33342.51-57.81-0.17%+34.5%-0.46%-34.8%
'26/03/13159-2-1.24%-1.55%33400.32-181.54-0.54%+33.8%-0.7%-35.3%
'26/03/12161-0.5-0.31%-1.86%33581.86-532.33-1.56%+31.7%+1.25%-33.5%
'26/03/11161.500%-1.86%34114.19+1342.32+4.1%+37.1%-4.1%-38.9%
'26/03/10161.5+1.5+0.94%-0.94%32771.87+661.45+2.06%+39.9%-1.12%-40.8%
'26/03/09160-4-2.44%-3.35%32110.42-1489.12-4.43%+33.7%+1.99%-37%
'26/03/06164-1.5-0.91%-4.23%33599.54-73.4-0.22%+33.4%-0.69%-37.6%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/05165.5+3.5+2.16%-2.16%33672.94+844.06+2.57%+36.8%-0.41%-39%
'26/03/04162-5-2.99%-5.09%32828.88-1494.77-4.35%+30.9%+1.36%-36%
'26/03/03167-2-1.18%-6.21%34323.65-771.44-2.2%+28%+1.02%-34.2%
'26/03/02169-0.5-0.29%-6.49%35095.09-319.4-0.9%+26.8%+0.61%-33.3%
'26/02/26169.5+6.5+3.99%-2.76%35414.49+1.420%+26.8%+3.99%-29.6%
'26/02/25163-3.5-2.1%-4.8%35413.07+712.25+2.05%+29.4%-4.15%-34.3%
'26/02/24166.5-1.5-0.89%-5.65%34700.82+927.56+2.75%+33%-3.64%-38.7%
'26/02/23168+3+1.82%-3.94%33773.26+167.55+0.5%+33.7%+1.32%-37.6%
'26/02/11165+7+4.43%+0.32%33605.71+532.74+1.61%+35.8%+2.82%-35.5%
'26/02/10158-0.5-0.32%0%33072.97+668.35+2.06%+38.6%-2.38%-38.6%
'26/02/09158.5+0.5+0.32%+0.32%32404.62+621.7+1.96%+41.3%-1.64%-41%
'26/02/06158-2-1.25%-0.94%31782.92-18.35-0.06%+41.3%-1.19%-42.2%
'26/02/05160+1+0.63%-0.31%31801.27-488.54-1.51%+39.1%+2.14%-39.4%
'26/02/04159+1+0.63%+0.32%32289.81+94.45+0.29%+39.5%+0.34%-39.2%
'26/02/03158+1.5+0.96%+1.28%32195.36+571.33+1.81%+42%-0.85%-40.8%
'26/02/02156.5-1.5-0.95%+0.32%31624.03-439.72-1.37%+40.1%+0.42%-39.8%
'26/01/30158-2-1.25%-0.94%32063.75-472.52-1.45%+38.1%+0.2%-39%
'26/01/29160-2-1.23%-2.16%32536.27-267.55-0.82%+36.9%-0.41%-39.1%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/28162-2-1.22%-3.35%32803.82+485.9+1.5%+39%-2.72%-42.3%
'26/01/27164-0.5-0.3%-3.65%32317.92+253.4+0.79%+40.1%-1.09%-43.7%
'26/01/26164.5-0.5-0.3%-3.94%32064.52+103.01+0.32%+40.5%-0.62%-44.5%
'26/01/23165-0.5-0.3%-4.23%31961.51+215.43+0.68%+41.5%-0.98%-45.7%
'26/01/22165.5+1+0.61%-3.65%31746.08+499.71+1.6%+43.8%-0.99%-47.4%
'26/01/21164.5-2-1.2%-4.8%31246.37-513.62-1.62%+41.4%+0.42%-46.2%
'26/01/20166.5-1.5-0.89%-5.65%31759.99+120.7+0.38%+42%-1.27%-47.6%
'26/01/19168-3.5-2.04%-7.58%31639.29+230.59+0.73%+43%-2.77%-50.6%
'26/01/16171.5+4+2.39%-5.37%31408.7+598.12+1.94%+45.8%+0.45%-51.2%
'26/01/15167.5+0.5+0.3%-5.09%30810.58-131.2-0.42%+45.2%+0.72%-50.3%
'26/01/14167+4+2.45%-2.76%30941.78+234.56+0.76%+46.3%+1.69%-49%
'26/01/13163+2+1.24%-1.55%30707.22+139.93+0.46%+47%+0.78%-48.5%
'26/01/12161-1-0.62%-2.16%30567.29+278.33+0.92%+48.3%-1.54%-50.5%
'26/01/09162-1.5-0.92%-3.06%30288.96-71.59-0.24%+48%-0.68%-51%
'26/01/08163.5+1+0.62%-2.46%30360.55-74.92-0.25%+47.6%+0.87%-50.1%
'26/01/07162.5+1+0.62%-1.86%30435.47-140.83-0.46%+46.9%+1.08%-48.8%
'26/01/06161.5+1+0.62%-1.25%30576.3+471.26+1.57%+49.2%-0.95%-50.5%
'26/01/05160.5-2-1.23%-2.46%30105.04+755.23+2.57%+53.1%-3.8%-55.5%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/02162.5+1+0.62%-1.86%29349.81+386.21+1.33%+55.1%-0.71%-56.9%
'25/12/31161.5+2+1.25%-0.63%28963.6+256.47+0.89%+56.5%+0.36%-57.1%
'25/12/30159.5-1-0.62%-1.25%28707.13-103.76-0.36%+55.9%-0.26%-57.2%
'25/12/29160.5+0.5+0.31%-0.94%28810.89+254.87+0.89%+57.3%-0.58%-58.2%
'25/12/26160-1-0.62%-1.55%28556.02+184.04+0.65%+58.3%-1.27%-59.9%
'25/12/24161-1-0.62%-2.16%28371.98+61.51+0.22%+58.7%-0.84%-60.8%
'25/12/23162-1.5-0.92%-3.06%28310.47+160.83+0.57%+59.6%-1.49%-62.6%
'25/12/22163.5+2.5+1.55%-1.55%28149.64+453.29+1.64%+62.2%-0.09%-63.7%
'25/12/19161+1+0.62%-0.94%27696.35+227.82+0.83%+63.5%-0.21%-64.5%
'25/12/18160-1.5-0.93%-1.86%27468.53-56.64-0.21%+63.2%-0.72%-65.1%
'25/12/17161.5+4.5+2.87%+0.96%27525.17-11.49-0.04%+63.1%+2.91%-62.2%
'25/12/16157-1.5-0.95%0%27536.66-330.28-1.19%+61.2%+0.24%-61.2%
'25/12/15158.5-3-1.86%-1.86%27866.94-331.08-1.17%+59.3%-0.69%-61.2%
'25/12/12161.5+1.5+0.94%-0.94%28198.02+173.27+0.62%+60.3%+0.32%-61.2%
'25/12/11160+0.5+0.31%-0.63%28024.75-375.98-1.32%+58.2%+1.63%-58.8%
'25/12/10159.500%-0.63%28400.73+218.13+0.77%+59.4%-0.77%-60%
'25/12/09159.5-1-0.62%-1.25%28182.6-121.18-0.43%+58.7%-0.19%-60%
'25/12/08160.5-2.5-1.53%-2.76%28303.78+322.89+1.15%+60.5%-2.68%-63.3%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/05163-2-1.21%-3.94%27980.89+185.18+0.67%+61.6%-1.88%-65.5%
'25/12/0416500%-3.94%27795.71+2.67+0.01%+61.6%-0.01%-65.6%
'25/12/03165-1-0.6%-4.52%27793.04+228.77+0.83%+63%-1.43%-67.5%
'25/12/0216600%-4.52%27564.27+221.74+0.81%+64.3%-0.81%-68.8%
'25/12/01166-1-0.6%-5.09%27342.53-283.95-1.03%+62.6%+0.43%-67.7%
'25/11/28167-0.5-0.3%-5.37%27626.48+71.95+0.26%+63%-0.56%-68.4%
'25/11/27167.5-1.5-0.89%-6.21%27554.53+144.99+0.53%+63.9%-1.42%-70.1%
'25/11/26169+4+2.42%-3.94%27409.54+497.37+1.85%+66.9%+0.57%-70.9%
'25/11/25165-1-0.6%-4.52%26912.17+407.93+1.54%+69.5%-2.14%-74%
'25/11/24166+2.5+1.53%-3.06%26504.24+69.3+0.26%+69.9%+1.27%-73%
'25/11/21163.5-1.5-0.91%-3.94%26434.94-991.42-3.61%+63.8%+2.7%-67.7%
'25/11/20165+1+0.61%-3.35%27426.36+846.24+3.18%+69%-2.57%-72.4%
'25/11/19164-0.5-0.3%-3.65%26580.12-176-0.66%+67.9%+0.36%-71.5%
'25/11/18164.5-3.5-2.08%-5.65%26756.12-691.19-2.52%+63.7%+0.44%-69.3%
'25/11/17168-1-0.59%-6.21%27447.31+49.81+0.18%+64%-0.77%-70.2%
'25/11/14169-2-1.17%-7.31%27397.5-506.06-1.81%+61%+0.64%-68.3%
'25/11/13171-1-0.58%-7.85%27903.56-43.53-0.16%+60.7%-0.42%-68.6%
'25/11/12172+1+0.58%-7.31%27947.09+162.14+0.58%+61.7%0%-69%
交易
日期		4536 拓凱加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/11171-11-6.04%-12.9%27784.95-84.56-0.3%+61.2%-5.74%-74.1%
'25/11/10182-2.5-1.36%-14.1%27869.51+218.1+0.79%+62.5%-2.15%-76.5%
'25/11/07184.5+0.5+0.27%-13.9%27651.41-248.04-0.89%+61%+1.16%-74.9%
'25/11/06184+1.5+0.82%-13.2%27899.45+182.39+0.66%+62.1%+0.16%-75.2%
'25/11/05182.5-4-2.14%-15%27717.06-399.5-1.42%+59.8%-0.72%-74.8%
'25/11/04186.5+2.5+1.36%-13.9%28116.56-218.03-0.77%+58.5%+2.13%-72.4%