≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4549 桓達 / K線比較(日)

4549 桓達

日期: 11/04權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
90.690.1+0.5+0.55%4.66%90.692.488.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
95854.9萬132717股/筆90.362.7322.212.54
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)
74668.4萬161459張/筆90.49-2 (-2.17%)

連續漲跌: 連3跌→漲  ( +0.5元 / +0.55%)

財報評分: 最新68分 / 平均74分

上櫃指數: 343.5 (-2.02 / -0.58%)

新聞及公告

• 桓達國內第一次無擔保轉換公司債轉換價格調整 (公告訊息 08/24 13:34)

• 更正桓達2026年第2季iXBRL申報資訊 (公告訊息 08/13 17:38)

• 桓達科技股份有限公司國內第一次無擔保(例：第一次有擔保)轉(交)換公司債(簡稱：桓達一，代碼：45491)停止受理轉交換等相關事項。 (公告訊息 08/12 14:28)

• 桓達董事會決議訂定除權基準日 (公告訊息 08/12 14:27)

• 桓達董事會通過2026年第二季合併財務報告 (公告訊息 08/12 14:25)

• 2026年第二季財務報告董事會預計召開日期為 2026年08月12日 (公告訊息 08/04 16:00)

• 桓達董事長決議訂定現金股利除息基準日 (公告訊息 07/03 14:15)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		4549 桓達加權指數漲跌幅
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
'26/11/0490.6+0.5+0.55%+0.55%42948.91-358.63-0.83%-0.83%+1.38%+1.38%
'26/11/0390.1-2-2.17%-1.63%43307.54-1612.6-3.59%-4.39%+1.42%+2.76%
'26/11/0292.1-1.4-1.5%-3.1%44920.14-291.69-0.65%-5.01%-0.85%+1.9%
'26/10/3093.5-2.5-2.6%-5.62%45211.83-1156.5-2.49%-7.37%-0.11%+1.75%
'26/10/2996+0.1+0.1%-5.53%46368.33-667.25-1.42%-8.69%+1.52%+3.16%
'26/10/2895.9+4+4.35%-1.41%47035.58+939.35+2.04%-6.83%+2.31%+5.41%
'26/10/2791.9-1.3-1.39%-2.79%46096.23+54.8+0.12%-6.72%-1.51%+3.93%
'26/10/2293.2-1.1-1.17%-3.92%46041.43-846.34-1.81%-8.4%+0.64%+4.48%
'26/10/2194.3+0.6+0.64%-3.31%46887.77+594.84+1.28%-7.22%-0.64%+3.92%
'26/10/2093.7-0.1-0.11%-3.41%46292.93-529.15-1.13%-8.27%+1.02%+4.86%
'26/10/1993.8+0.5+0.54%-2.89%46822.08-289.18-0.61%-8.84%+1.15%+5.94%
'26/10/1693.3+0.3+0.32%-2.58%47111.26+141.39+0.3%-8.56%+0.02%+5.98%
'26/10/1593-3-3.12%-5.62%46969.87-1655.96-3.41%-11.7%+0.29%+6.05%
'26/10/1496+0.6+0.63%-5.03%48625.83+284.52+0.59%-11.2%+0.04%+6.12%
'26/10/1395.4-1.2-1.24%-6.21%48341.31-960.65-1.95%-12.9%+0.71%+6.67%
'26/10/1296.6-1.4-1.43%-7.55%49301.96-11.48-0.02%-12.9%-1.41%+5.36%
'26/10/0898-1-1.01%-8.48%49313.44-492.93-0.99%-13.8%-0.02%+5.28%
'26/10/0799-0.2-0.2%-8.67%49806.37-16.18-0.03%-13.8%-0.17%+5.13%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/10/0699.2+0.4+0.4%-8.3%49822.55+110.51+0.22%-13.6%+0.18%+5.31%
'26/10/0598.8+1.5+1.54%-6.89%49712.04+1236.3+2.55%-11.4%-1.01%+4.52%
'26/10/0297.3+0.4+0.41%-6.5%48475.74+122.25+0.25%-11.2%+0.16%+4.68%
'26/10/0196.9-0.2-0.21%-6.69%48353.49+413.36+0.86%-10.4%-1.07%+3.72%
'26/09/3097.1+0.9+0.94%-5.82%47940.13+308.17+0.65%-9.83%+0.29%+4.01%
'26/09/2996.2-0.9-0.93%-6.69%47631.96-392.64-0.82%-10.6%-0.11%+3.87%
'26/09/2497.1+0.1+0.1%-6.6%48024.6-132.69-0.28%-10.8%+0.38%+4.22%
'26/09/239700%-6.6%48157.29+357.12+0.75%-10.1%-0.75%+3.55%
'26/09/2297-0.7-0.72%-7.27%47800.17+81.33+0.17%-10%-0.89%+2.73%
'26/09/2197.7+0.7+0.72%-6.6%47718.84+538.09+1.14%-8.97%-0.42%+2.37%
'26/09/1897+1.9+2%-4.73%47180.75+892.75+1.93%-7.21%+0.07%+2.48%
'26/09/1795.1+0.1+0.11%-4.63%46288+439.1+0.96%-6.33%-0.85%+1.69%
'26/09/1695+0.8+0.85%-3.82%45848.9+337.41+0.74%-5.63%+0.11%+1.81%
'26/09/1594.2-1.2-1.26%-5.03%45511.49-351.03-0.77%-6.35%-0.49%+1.32%
'26/09/1495.4+1.2+1.27%-3.82%45862.52-322.33-0.7%-7.01%+1.97%+3.18%
'26/09/1194.2-2.1-2.18%-5.92%46184.85-755.64-1.61%-8.5%-0.57%+2.58%
'26/09/1096.3-1.1-1.13%-6.98%46940.49-242.87-0.51%-8.97%-0.62%+1.99%
'26/09/0997.4-3.1-3.08%-9.85%47183.36+77.58+0.16%-8.82%-3.24%-1.03%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/09/08100.5-1-0.99%-10.7%47105.78-220.49-0.47%-9.25%-0.52%-1.49%
'26/09/07103.5+1+0.98%-9.66%47326.27+775.14+1.67%-7.74%-0.69%-1.92%
'26/09/04102.5+2+1.99%-7.86%46551.13+693.47+1.51%-6.34%+0.48%-1.52%
'26/09/03100.5-2-1.95%-9.66%45857.66-307.06-0.67%-6.97%-1.28%-2.69%
'26/09/02102.5+0.5+0.49%-9.22%46164.72-784-1.67%-8.52%+2.16%-0.7%
'26/09/01102-1-0.97%-10.1%46948.72+820.25+1.78%-6.89%-2.75%-3.2%
'26/08/3110300%-10.1%46128.47-202.98-0.44%-7.3%+0.44%-2.8%
'26/08/28103+2+1.98%-8.32%46331.45+356.23+0.77%-6.58%+1.21%-1.73%
'26/08/27101+0.5+0.5%-7.86%45975.22+142.6+0.31%-6.29%+0.19%-1.57%
'26/08/26100.5-1.5-1.47%-9.22%45832.62+663.16+1.47%-4.92%-2.94%-4.3%
'26/08/25102+1.5+1.49%-7.86%45169.46+407.14+0.91%-4.05%+0.58%-3.81%
'26/08/24100.5-1.5-1.47%-9.22%44762.32-461.97-1.02%-5.03%-0.45%-4.18%
'26/08/21102-0.5-0.49%-9.66%45224.29+290.55+0.65%-4.42%-1.14%-5.24%
'26/08/20102.5+2.5+2.5%-7.4%44933.74+214.39+0.48%-3.96%+2.02%-3.44%
'26/08/19100-1.5-1.48%-8.77%44719.35-589.33-1.3%-5.21%-0.18%-3.56%
'26/08/18101.5+1+1%-7.86%45308.68-548.59-1.2%-6.34%+2.2%-1.52%
'26/08/17100.5+2.4+2.45%-5.61%45857.27+46.26+0.1%-6.25%+2.35%+0.64%
'26/08/1498.1+1.1+1.13%-4.54%45811.01-210.47-0.46%-6.68%+1.59%+2.14%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/08/1397+5.1+5.55%+0.76%46021.48+503.41+1.11%-5.64%+4.44%+6.41%
'26/08/1291.9-0.8-0.86%-0.11%45518.07+397.35+0.88%-4.81%-1.74%+4.71%
'26/08/1192.7+1.8+1.98%+1.87%45120.72+191.96+0.43%-4.41%+1.55%+6.28%
'26/08/1090.9+0.6+0.66%+2.55%44928.76+702.85+1.59%-2.89%-0.93%+5.43%
'26/08/0790.3-0.5-0.55%+1.98%44225.91-170.79-0.38%-3.26%-0.17%+5.24%
'26/08/0690.8+0.4+0.44%+2.43%44396.7-214.9-0.48%-3.73%+0.92%+6.16%
'26/08/0590.4-0.1-0.11%+2.32%44611.6+1250.94+2.88%-0.95%-2.99%+3.27%
'26/08/0490.5-0.6-0.66%+1.65%43360.66-25.75-0.06%-1.01%-0.6%+2.65%
'26/08/0391.1-0.4-0.44%+1.2%43386.41+266.66+0.62%-0.4%-1.06%+1.6%
'26/07/3191.5+5.2+6.03%+7.3%43119.75+3186.45+7.98%+7.55%-1.95%-0.25%
'26/07/3086.3+0.7+0.82%+8.18%39933.3-105.88-0.26%+7.27%+1.08%+0.91%
'26/07/2985.6-3.9-4.36%+3.46%40039.18-1564.18-3.76%+3.23%-0.6%+0.23%
'26/07/2892.5-3.5-3.65%-0.42%41603.36-2030.83-4.65%-1.57%+1%+1.15%
'26/07/2796-0.4-0.41%-0.83%43634.19-20.65-0.05%-1.62%-0.36%+0.79%
'26/07/2496.4-0.2-0.21%-1.04%43654.84-1195.97-2.67%-4.24%+2.46%+3.21%
'26/07/2396.6+0.2+0.21%-0.83%44850.81+25.03+0.06%-4.19%+0.15%+3.36%
'26/07/2296.4+1.6+1.69%+0.84%44825.78+592.91+1.34%-2.9%+0.35%+3.75%
'26/07/2194.8+3.3+3.61%+4.48%44232.87+1783.17+4.2%+1.18%-0.59%+3.3%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/07/2091.5-2-2.14%+2.25%42449.7-221.57-0.52%+0.65%-1.62%+1.6%
'26/07/1793.5-4.8-4.88%-2.75%42671.27-2953.71-6.47%-5.87%+1.59%+3.12%
'26/07/1698.3-1.2-1.21%-3.92%45624.98-6.61-0.01%-5.88%-1.2%+1.96%
'26/07/1599.5+3.5+3.65%-0.42%45631.59+893.64+2%-4%+1.65%+3.58%
'26/07/1496-3.6-3.61%-4.02%44737.95-642.57-1.42%-5.36%-2.19%+1.34%
'26/07/1399.6-0.4-0.4%-4.4%45380.52+25.91+0.06%-5.3%-0.46%+0.9%
'26/07/09100-1-0.99%-5.35%45354.61-379.8-0.83%-6.09%-0.16%+0.74%
'26/07/08101+0.5+0.5%-4.88%45734.41+255.3+0.56%-5.56%-0.06%+0.69%
'26/07/07100.5-2.5-2.43%-7.18%45479.11-1077.28-2.31%-7.75%-0.12%+0.56%
'26/07/0610300%-7.18%46556.39-224.23-0.48%-8.19%+0.48%+1.01%
'26/07/03103+2+1.98%-5.35%46780.62+36.46+0.08%-8.12%+1.9%+2.77%
'26/07/02101+2+2.02%-3.43%46744.16-274.83-0.58%-8.66%+2.6%+5.22%
'26/07/0199-0.5-0.5%-3.92%47018.99+893.08+1.94%-6.89%-2.44%+2.97%
'26/06/3099.5+0.3+0.3%-3.63%46125.91+1126.01+2.5%-4.56%-2.2%+0.93%
'26/06/2999.2-0.1-0.1%-3.73%44999.9+428.14+0.96%-3.64%-1.06%-0.09%
'26/06/2699.3-3.2-3.12%-6.73%44571.76-1683.5-3.64%-7.15%+0.52%+0.42%
'26/06/25102.5+0.5+0.49%-6.27%46255.26+211.66+0.46%-6.72%+0.03%+0.45%
'26/06/24102-2-1.92%-8.08%46043.6-1057.05-2.24%-8.81%+0.32%+0.74%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/06/23104-4-3.7%-11.5%47100.65-640.86-1.34%-10%-2.36%-1.44%
'26/06/22108+1.5+1.41%-10.2%47741.51+1276.31+2.75%-7.57%-1.34%-2.67%
'26/06/18106.5+0.5+0.47%-9.81%46465.2+587.81+1.28%-6.38%-0.81%-3.43%
'26/06/1710600%-9.81%45877.39+68.2+0.15%-6.24%-0.15%-3.57%
'26/06/16106-2-1.85%-11.5%45809.19+412.2+0.91%-5.39%-2.76%-6.09%
'26/06/15108-0.5-0.46%-11.9%45396.99+1227.95+2.78%-2.76%-3.24%-9.13%
'26/06/12108.5+1+0.93%-11.1%44169.04+1019.58+2.36%-0.46%-1.43%-10.6%
'26/06/11107.500%-11.1%43149.46-76.08-0.18%-0.64%+0.18%-10.4%
'26/06/10107.5-4-3.59%-14.3%43225.54-1478.9-3.31%-3.93%-0.28%-10.3%
'26/06/09111.5+3+2.76%-11.9%44704.44+1201.66+2.76%-1.27%0%-10.6%
'26/06/08108.5-12-9.96%-20.7%43502.78-1568.16-3.48%-4.71%-6.48%-16%
'26/06/05120.5+0.5+0.42%-20.3%45070.94-606.52-1.33%-5.97%+1.75%-14.4%
'26/06/04120-5.5-4.38%-23.8%45677.46-781.7-1.68%-7.56%-2.7%-16.3%
'26/06/03125.5-4.5-3.46%-26.5%46459.16+901.85+1.98%-5.73%-5.44%-20.7%
'26/06/02130-6.5-4.76%-30%45557.31+219.4+0.48%-5.27%-5.24%-24.7%
'26/06/01136.5+12+9.64%-23.2%45337.91+604.97+1.35%-3.99%+8.29%-19.2%
'26/05/29124.5+11+9.69%-15.8%44732.94+1096.5+2.51%-1.58%+7.18%-14.2%
'26/05/28113.5+10+9.66%-7.63%43636.44-620.36-1.4%-2.96%+11.1%-4.68%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/05/27103.5-3.5-3.27%-10.7%44256.8+731.43+1.68%-1.32%-4.95%-9.33%
'26/05/26107+1.5+1.42%-9.38%43525.37-119.03-0.27%-1.59%+1.69%-7.79%
'26/05/25105.5+1+0.96%-8.52%43644.4+1376.43+3.26%+1.61%-2.3%-10.1%
'26/05/22104.5+2.5+2.45%-6.27%42267.97+899.76+2.18%+3.82%+0.27%-10.1%
'26/05/21102+1.5+1.49%-4.88%41368.21+1347.39+3.37%+7.32%-1.88%-12.2%
'26/05/20100.5+3.9+4.04%-1.04%40020.82-154.74-0.39%+6.9%+4.43%-7.94%
'26/05/1996.6+2.4+2.55%+1.49%40175.56-716.26-1.75%+5.03%+4.3%-3.54%
'26/05/1894.2-0.4-0.42%+1.06%40891.82-280.54-0.68%+4.31%+0.26%-3.26%
'26/05/1594.6-3.4-3.47%-2.45%41172.36-579.39-1.39%+2.87%-2.08%-5.32%
'26/05/1498-1.3-1.31%-3.73%41751.75+377.25+0.91%+3.81%-2.22%-7.53%
'26/05/1399.3-0.2-0.2%-3.92%41374.5-523.82-1.25%+2.51%+1.05%-6.43%
'26/05/1299.5-1.5-1.49%-5.35%41898.32+108.26+0.26%+2.77%-1.75%-8.12%
'26/05/11101-0.5-0.49%-5.81%41790.06+186.12+0.45%+3.23%-0.94%-9.05%
'26/05/08101.5-8-7.31%-12.7%41603.94-329.84-0.79%+2.42%-6.52%-15.1%
'26/05/07109.5+1+0.92%-11.9%41933.78+794.93+1.93%+4.4%-1.01%-16.3%
'26/05/06108.5+5+4.83%-7.63%41138.85+369.56+0.91%+5.35%+3.92%-13%
'26/05/05103.5+3.5+3.5%-4.4%40769.29+64.15+0.16%+5.51%+3.34%-9.91%
'26/05/04100+0.5+0.5%-3.92%40705.14+1778.51+4.57%+10.3%-4.07%-14.3%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/04/3099.5+1.3+1.32%-2.65%38926.63-376.87-0.96%+9.28%+2.28%-11.9%
'26/04/2998.2-0.3-0.3%-2.94%39303.5-218.23-0.55%+8.67%+0.25%-11.6%
'26/04/2898.5-1-1.01%-3.92%39521.73-94.9-0.24%+8.41%-0.77%-12.3%
'26/04/2799.5-1.5-1.49%-5.35%39616.63+684.23+1.76%+10.3%-3.25%-15.7%
'26/04/24101-2-1.94%-7.18%38932.4+1218.25+3.23%+13.9%-5.17%-21.1%
'26/04/2310300%-7.18%37714.15-164.32-0.43%+13.4%+0.43%-20.6%
'26/04/22103+2.5+2.49%-4.88%37878.47+273.36+0.73%+14.2%+1.76%-19.1%
'26/04/21100.5-2-1.95%-6.73%37605.11+646.31+1.75%+16.2%-3.7%-22.9%
'26/04/20102.5+3+3.02%-3.92%36958.8+154.46+0.42%+16.7%+2.6%-20.6%
'26/04/1799.500%-3.92%36804.34-327.68-0.88%+15.7%+0.88%-19.6%
'26/04/1699.5+0.2+0.2%-3.73%37132.02+409.88+1.12%+17%-0.92%-20.7%
'26/04/1599.3+1.3+1.33%-2.45%36722.14+426.02+1.17%+18.3%+0.16%-20.8%
'26/04/1498-0.3-0.31%-2.75%36296.12+838.83+2.37%+21.1%-2.68%-23.9%
'26/04/1398.3+1.8+1.87%-0.93%35457.29+39.46+0.11%+21.3%+1.76%-22.2%
'26/04/1096.5-1.6-1.63%-2.55%35417.83+556.67+1.6%+23.2%-3.23%-25.7%
'26/04/0998.1-2.9-2.87%-5.35%34861.16+99.78+0.29%+23.6%-3.16%-28.9%
'26/04/08101-5.5-5.16%-10.2%34761.38+1531.56+4.61%+29.2%-9.77%-39.5%
'26/04/07106.5+9.5+9.79%-1.44%33229.82+657.39+2.02%+31.9%+7.77%-33.3%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/04/0297+8.8+9.98%+8.39%32572.43-602.39-1.82%+29.5%+11.8%-21.1%
'26/04/0188.2+2.2+2.56%+11.2%33174.82+1451.83+4.58%+35.4%-2.02%-24.2%
'26/03/3186-2.2-2.49%+8.39%31722.99-795.17-2.45%+32.1%-0.04%-23.7%
'26/03/3088.2-1.7-1.89%+6.34%32518.16-594.43-1.8%+29.7%-0.09%-23.4%
'26/03/2789.9-0.5-0.55%+5.75%33112.59-225.03-0.68%+28.8%+0.13%-23.1%
'26/03/2690.4+0.4+0.44%+6.22%33337.62-101.49-0.3%+28.4%+0.74%-22.2%
'26/03/2590+0.5+0.56%+6.82%33439.11+826.87+2.54%+31.7%-1.98%-24.9%
'26/03/2489.5+0.9+1.02%+7.9%32612.24-110.26-0.34%+31.3%+1.36%-23.4%
'26/03/2388.6-2.7-2.96%+4.71%32722.5-821.38-2.45%+28%-0.51%-23.3%
'26/03/2091.3-0.1-0.11%+4.6%33543.88-145.8-0.43%+27.5%+0.32%-22.9%
'26/03/1991.4-2-2.14%+2.36%33689.68-658.9-1.92%+25%-0.22%-22.7%
'26/03/1893.4-1-1.06%+1.27%34348.58+512.01+1.51%+26.9%-2.57%-25.7%
'26/03/1794.4+1.4+1.51%+2.8%33836.57+494.06+1.48%+28.8%+0.03%-26%
'26/03/1693-1.3-1.38%+1.38%33342.51-57.81-0.17%+28.6%-1.21%-27.2%
'26/03/1394.3-0.1-0.11%+1.27%33400.32-181.54-0.54%+27.9%+0.43%-26.6%
'26/03/1294.4+0.4+0.43%+1.7%33581.86-532.33-1.56%+25.9%+1.99%-24.2%
'26/03/1194+2+2.17%+3.91%34114.19+1342.32+4.1%+31.1%-1.93%-27.1%
'26/03/1092-0.5-0.54%+3.35%32771.87+661.45+2.06%+33.8%-2.6%-30.4%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/03/0992.5-6.1-6.19%-3.04%32110.42-1489.12-4.43%+27.8%-1.76%-30.9%
'26/03/0698.6+0.3+0.31%-2.75%33599.54-73.4-0.22%+27.5%+0.53%-30.3%
'26/03/0598.3+2.3+2.4%-0.42%33672.94+844.06+2.57%+30.8%-0.17%-31.2%
'26/03/0496-5.5-5.42%-5.81%32828.88-1494.77-4.35%+25.1%-1.07%-30.9%
'26/03/03101.5-3-2.87%-8.52%34323.65-771.44-2.2%+22.4%-0.67%-30.9%
'26/03/02104.5-0.5-0.48%-8.95%35095.09-319.4-0.9%+21.3%+0.42%-30.2%
'26/02/26105+4+3.96%-5.35%35414.49+1.420%+21.3%+3.96%-26.6%
'26/02/25101-1-0.98%-6.27%35413.07+712.25+2.05%+23.8%-3.03%-30%
'26/02/24102+0.5+0.49%-5.81%34700.82+927.56+2.75%+27.2%-2.26%-33%
'26/02/23101.5+0.5+0.5%-5.35%33773.26+167.55+0.5%+27.8%0%-33.1%
'26/02/11101+1.2+1.2%-4.21%33605.71+532.74+1.61%+29.9%-0.41%-34.1%
'26/02/1099.8-0.7-0.7%-4.88%33072.97+668.35+2.06%+32.5%-2.76%-37.4%
'26/02/09100.5+0.5+0.5%-4.4%32404.62+621.7+1.96%+35.1%-1.46%-39.5%
'26/02/06100-3-2.91%-7.18%31782.92-18.35-0.06%+35.1%-2.85%-42.2%
'26/02/05103-2-1.9%-8.95%31801.27-488.54-1.51%+33%-0.39%-42%
'26/02/04105+0.5+0.48%-8.52%32289.81+94.45+0.29%+33.4%+0.19%-41.9%
'26/02/03104.5+2.5+2.45%-6.27%32195.36+571.33+1.81%+35.8%+0.64%-42.1%
'26/02/02102-5.5-5.12%-11.1%31624.03-439.72-1.37%+33.9%-3.75%-45%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/01/30107.5-2-1.83%-12.7%32063.75-472.52-1.45%+32%-0.38%-44.7%
'26/01/29109.5+1+0.92%-11.9%32536.27-267.55-0.82%+30.9%+1.74%-42.8%
'26/01/28108.5+4+3.83%-8.52%32803.82+485.9+1.5%+32.9%+2.33%-41.4%
'26/01/27104.500%-8.52%32317.92+253.4+0.79%+33.9%-0.79%-42.5%
'26/01/26104.5+0.5+0.48%-8.08%32064.52+103.01+0.32%+34.4%+0.16%-42.5%
'26/01/23104+0.5+0.48%-7.63%31961.51+215.43+0.68%+35.3%-0.2%-42.9%
'26/01/22103.5+1+0.98%-6.73%31746.08+499.71+1.6%+37.5%-0.62%-44.2%
'26/01/21102.5-2.5-2.38%-8.95%31246.37-513.62-1.62%+35.2%-0.76%-44.2%
'26/01/20105-0.5-0.47%-9.38%31759.99+120.7+0.38%+35.7%-0.85%-45.1%
'26/01/19105.5-1.5-1.4%-10.7%31639.29+230.59+0.73%+36.7%-2.13%-47.4%
'26/01/16107+3+2.88%-8.08%31408.7+598.12+1.94%+39.4%+0.94%-47.5%
'26/01/1510400%-8.08%30810.58-131.2-0.42%+38.8%+0.42%-46.9%
'26/01/14104+1.5+1.46%-6.73%30941.78+234.56+0.76%+39.9%+0.7%-46.6%
'26/01/13102.5-1-0.97%-7.63%30707.22+139.93+0.46%+40.5%-1.43%-48.1%
'26/01/12103.5+0.5+0.49%-7.18%30567.29+278.33+0.92%+41.8%-0.43%-49%
'26/01/09103-0.5-0.48%-7.63%30288.96-71.59-0.24%+41.5%-0.24%-49.1%
'26/01/08103.5-3-2.82%-10.2%30360.55-74.92-0.25%+41.1%-2.57%-51.3%
'26/01/07106.5-0.5-0.47%-10.7%30435.47-140.83-0.46%+40.5%-0.01%-51.1%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/01/06107-0.5-0.47%-11.1%30576.3+471.26+1.57%+42.7%-2.04%-53.7%
'26/01/05107.5-2.5-2.27%-13.1%30105.04+755.23+2.57%+46.3%-4.84%-59.4%
'26/01/02110+0.5+0.46%-12.7%29349.81+386.21+1.33%+48.3%-0.87%-61%
'25/12/31109.5-1-0.9%-13.5%28963.6+256.47+0.89%+49.6%-1.79%-63.1%
'25/12/30110.5-0.5-0.45%-13.9%28707.13-103.76-0.36%+49.1%-0.09%-62.9%
'25/12/29111+1.5+1.37%-12.7%28810.89+254.87+0.89%+50.4%+0.48%-63.1%
'25/12/26109.5+2.5+2.34%-10.7%28556.02+184.04+0.65%+51.4%+1.69%-62%
'25/12/24107+0.5+0.47%-10.2%28371.98+61.51+0.22%+51.7%+0.25%-61.9%
'25/12/23106.500%-10.2%28310.47+160.83+0.57%+52.6%-0.57%-62.8%
'25/12/22106.5-0.5-0.47%-10.7%28149.64+453.29+1.64%+55.1%-2.11%-65.7%
'25/12/19107+1+0.94%-9.81%27696.35+227.82+0.83%+56.4%+0.11%-66.2%
'25/12/1810600%-9.81%27468.53-56.64-0.21%+56%+0.21%-65.8%
'25/12/17106-1-0.93%-10.7%27525.17-11.49-0.04%+56%-0.89%-66.6%
'25/12/16107-1.5-1.38%-11.9%27536.66-330.28-1.19%+54.1%-0.19%-66%
'25/12/15108.5-0.5-0.46%-12.3%27866.94-331.08-1.17%+52.3%+0.71%-64.6%
'25/12/12109+1+0.93%-11.5%28198.02+173.27+0.62%+53.3%+0.31%-64.7%
'25/12/11108-1-0.92%-12.3%28024.75-375.98-1.32%+51.2%+0.4%-63.5%
'25/12/10109-6.5-5.63%-17.2%28400.73+218.13+0.77%+52.4%-6.4%-69.6%
交易
日期		4549 桓達加權指數漲跌幅
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
'25/12/09115.5+0.5+0.43%-16.9%28182.6-121.18-0.43%+51.7%+0.86%-68.6%
'25/12/08115-0.5-0.43%-17.2%28303.78+322.89+1.15%+53.5%-1.58%-70.7%
'25/12/05115.5+0.5+0.43%-16.9%27980.89+185.18+0.67%+54.5%-0.24%-71.4%
'25/12/04115+1.5+1.32%-15.8%27795.71+2.67+0.01%+54.5%+1.31%-70.3%
'25/12/03113.5+0.5+0.44%-15.4%27793.04+228.77+0.83%+55.8%-0.39%-71.2%
'25/12/02113-1-0.88%-16.1%27564.27+221.74+0.81%+57.1%-1.69%-73.2%
'25/12/01114-1-0.87%-16.9%27342.53-283.95-1.03%+55.5%+0.16%-72.3%
'25/11/28115-0.5-0.43%-17.2%27626.48+71.95+0.26%+55.9%-0.69%-73.1%
'25/11/27115.500%-17.2%27554.53+144.99+0.53%+56.7%-0.53%-73.9%
'25/11/26115.500%-17.2%27409.54+497.37+1.85%+59.6%-1.85%-76.8%
'25/11/25115.5+3.5+3.12%-14.6%26912.17+407.93+1.54%+62%+1.58%-76.7%
'25/11/24112+2+1.82%-13.1%26504.24+69.3+0.26%+62.5%+1.56%-75.6%
'25/11/21110-5-4.35%-16.9%26434.94-991.42-3.61%+56.6%-0.74%-73.5%
'25/11/20115+0.5+0.44%-16.5%27426.36+846.24+3.18%+61.6%-2.74%-78.1%
'25/11/19114.5-2-1.72%-17.9%26580.12-176-0.66%+60.5%-1.06%-78.5%
'25/11/18116.5-1.5-1.27%-19%26756.12-691.19-2.52%+56.5%+1.25%-75.5%
'25/11/17118-4-3.28%-21.6%27447.31+49.81+0.18%+56.8%-3.46%-78.4%
'25/11/14122-4-3.17%-24.1%27397.5-506.06-1.81%+53.9%-1.36%-78%
交易
日期		4549 桓達加權指數漲跌幅
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
'25/11/13126-8.5-6.32%-28.9%27903.56-43.53-0.16%+53.7%-6.16%-82.6%
'25/11/12134.5-0.5-0.37%-29.2%27947.09+162.14+0.58%+54.6%-0.95%-83.8%
'25/11/11135-3-2.17%-30.7%27784.95-84.56-0.3%+54.1%-1.87%-84.8%
'25/11/10138+9.5+7.39%-25.6%27869.51+218.1+0.79%+55.3%+6.6%-80.9%
'25/11/07128.5-6-4.46%-28.9%27651.41-248.04-0.89%+53.9%-3.57%-82.9%
'25/11/06134.5+10.5+8.47%-22.9%27899.45+182.39+0.66%+55%+7.81%-77.9%
'25/11/05124+11+9.73%-15.4%27717.06-399.5-1.42%+52.8%+11.2%-68.2%