≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4551 智伸科 / K線比較(日)

4551 智伸科

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
140141-1-0.71%8.16%143.5143.5132
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8061.11億914882股/筆137.31.7414.710.33
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)
7741.11億954812張/筆143.2-10 (-6.62%)

連續漲跌: 連5跌  ( -22元 / -13.58%)

財報評分: 最新53分 / 平均54分

上市指數: 42948.91 (-358.63 / -0.83%)

新聞及公告

• 代子公司GLOBAL PMX (VIETNAM) COMPANY LIMITED 公告取得機器設備 (公告訊息 08/27 14:07)

• 智伸科受邀參加富邦證券舉辦之法人說明會 (公告訊息 08/12 12:45)

• 台股收漲192點　台積電漲15元至2395 (ETtoday新聞雲 08/11 13:35)

• 智伸科董事會通過2026年度第二季合併財務報告 (公告訊息 08/10 13:59)

• 智伸科代理會計主管異動 (公告訊息 08/10 13:59)

• 代子公司 FORTUNE TOWER HOLDING CO., LTD 公告新增資金貸與金額且達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。 (公告訊息 08/10 13:58)

• 智伸科依「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第二款、第三款與第四款規定公告 (公告訊息 08/10 13:58)

• 智伸科2026年第2季財務報告董事會預計召開日期為2026年8月10日 (公告訊息 07/31 17:16)

• 智伸科現金股利配發除息基準日 (公告訊息 07/14 14:59)

• 〈焦點股〉智伸科叩關300元大關前下挫 原因在營收連續下滑 (Anue鉅亨 07/07 11:53)

• 智伸科公司治理主管、代理發言人異動 (公告訊息 07/02 15:31)

• 代子公司旭申國際科技股份有限公司公告董事會選任董事長 (公告訊息 07/01 16:55)

• 代子公司旭申國際科技股份有限公司公告全面改選董事及監察人 (公告訊息 07/01 16:55)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/11/04140-1-0.71%-0.71%42948.91-358.63-0.83%-0.83%+0.12%+0.12%
'26/11/03141-10-6.62%-7.28%43307.54-1612.6-3.59%-4.39%-3.03%-2.9%
'26/11/02151-1-0.66%-7.89%44920.14-291.69-0.65%-5.01%-0.01%-2.89%
'26/10/30152-5.5-3.49%-11.1%45211.83-1156.5-2.49%-7.37%-1%-3.74%
'26/10/29157.5-4.5-2.78%-13.6%46368.33-667.25-1.42%-8.69%-1.36%-4.89%
'26/10/28162+7+4.52%-9.68%47035.58+939.35+2.04%-6.83%+2.48%-2.85%
'26/10/27155-1.5-0.96%-10.5%46096.23+54.8+0.12%-6.72%-1.08%-3.83%
'26/10/22156.5-8-4.86%-14.9%46041.43-846.34-1.81%-8.4%-3.05%-6.49%
'26/10/21164.5+8+5.11%-10.5%46887.77+594.84+1.28%-7.22%+3.83%-3.32%
'26/10/20156.5-5-3.1%-13.3%46292.93-529.15-1.13%-8.27%-1.97%-5.04%
'26/10/19161.5-2.5-1.52%-14.6%46822.08-289.18-0.61%-8.84%-0.91%-5.8%
'26/10/1616400%-14.6%47111.26+141.39+0.3%-8.56%-0.3%-6.07%
'26/10/15164-7-4.09%-18.1%46969.87-1655.96-3.41%-11.7%-0.68%-6.45%
'26/10/14171+1+0.59%-17.6%48625.83+284.52+0.59%-11.2%0%-6.49%
'26/10/13170-11-6.08%-22.7%48341.31-960.65-1.95%-12.9%-4.13%-9.77%
'26/10/12181-3-1.63%-23.9%49301.96-11.48-0.02%-12.9%-1.61%-11%
'26/10/08184-3-1.6%-25.1%49313.44-492.93-0.99%-13.8%-0.61%-11.4%
'26/10/07187+5.5+3.03%-22.9%49806.37-16.18-0.03%-13.8%+3.06%-9.07%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/10/06181.5-4.5-2.42%-24.7%49822.55+110.51+0.22%-13.6%-2.64%-11.1%
'26/10/0518600%-24.7%49712.04+1236.3+2.55%-11.4%-2.55%-13.3%
'26/10/02186+13.5+7.83%-18.8%48475.74+122.25+0.25%-11.2%+7.58%-7.66%
'26/10/01172.5-2-1.15%-19.8%48353.49+413.36+0.86%-10.4%-2.01%-9.36%
'26/09/30174.5-5-2.79%-22%47940.13+308.17+0.65%-9.83%-3.44%-12.2%
'26/09/29179.5+16+9.79%-14.4%47631.96-392.64-0.82%-10.6%+10.6%-3.8%
'26/09/24163.500%-14.4%48024.6-132.69-0.28%-10.8%+0.28%-3.56%
'26/09/23163.5+6.5+4.14%-10.8%48157.29+357.12+0.75%-10.1%+3.39%-0.68%
'26/09/22157-1-0.63%-11.4%47800.17+81.33+0.17%-10%-0.8%-1.4%
'26/09/21158-1.5-0.94%-12.2%47718.84+538.09+1.14%-8.97%-2.08%-3.26%
'26/09/18159.5+1.5+0.95%-11.4%47180.75+892.75+1.93%-7.21%-0.98%-4.18%
'26/09/17158+2.5+1.61%-9.97%46288+439.1+0.96%-6.33%+0.65%-3.64%
'26/09/16155.5+2+1.3%-8.79%45848.9+337.41+0.74%-5.63%+0.56%-3.16%
'26/09/15153.5-2.5-1.6%-10.3%45511.49-351.03-0.77%-6.35%-0.83%-3.9%
'26/09/14156-1-0.64%-10.8%45862.52-322.33-0.7%-7.01%+0.06%-3.82%
'26/09/11157-2-1.26%-11.9%46184.85-755.64-1.61%-8.5%+0.35%-3.45%
'26/09/10159-9-5.36%-16.7%46940.49-242.87-0.51%-8.97%-4.85%-7.69%
'26/09/09168+5+3.07%-14.1%47183.36+77.58+0.16%-8.82%+2.91%-5.29%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/09/08163-4.5-2.69%-16.4%47105.78-220.49-0.47%-9.25%-2.22%-7.17%
'26/09/07167.5-4-2.33%-18.4%47326.27+775.14+1.67%-7.74%-4%-10.6%
'26/09/04171.5+10.5+6.52%-13%46551.13+693.47+1.51%-6.34%+5.01%-6.7%
'26/09/03161-5-3.01%-15.7%45857.66-307.06-0.67%-6.97%-2.34%-8.7%
'26/09/02166-1.5-0.9%-16.4%46164.72-784-1.67%-8.52%+0.77%-7.9%
'26/09/01167.5+8+5.02%-12.2%46948.72+820.25+1.78%-6.89%+3.24%-5.33%
'26/08/31159.5-2.5-1.54%-13.6%46128.47-202.98-0.44%-7.3%-1.1%-6.28%
'26/08/28162-8-4.71%-17.6%46331.45+356.23+0.77%-6.58%-5.48%-11.1%
'26/08/27170+10+6.25%-12.5%45975.22+142.6+0.31%-6.29%+5.94%-6.21%
'26/08/26160+5+3.23%-9.68%45832.62+663.16+1.47%-4.92%+1.76%-4.76%
'26/08/25155+1+0.65%-9.09%45169.46+407.14+0.91%-4.05%-0.26%-5.04%
'26/08/24154-3.5-2.22%-11.1%44762.32-461.97-1.02%-5.03%-1.2%-6.08%
'26/08/21157.5-4.5-2.78%-13.6%45224.29+290.55+0.65%-4.42%-3.43%-9.16%
'26/08/20162+1+0.62%-13%44933.74+214.39+0.48%-3.96%+0.14%-9.08%
'26/08/19161-2.5-1.53%-14.4%44719.35-589.33-1.3%-5.21%-0.23%-9.16%
'26/08/18163.5-7-4.11%-17.9%45308.68-548.59-1.2%-6.34%-2.91%-11.5%
'26/08/17170.5+8.5+5.25%-13.6%45857.27+46.26+0.1%-6.25%+5.15%-7.33%
'26/08/14162-12-6.9%-19.5%45811.01-210.47-0.46%-6.68%-6.44%-12.9%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/08/13174+1.5+0.87%-18.8%46021.48+503.41+1.11%-5.64%-0.24%-13.2%
'26/08/12172.5+15.5+9.87%-10.8%45518.07+397.35+0.88%-4.81%+8.99%-6.01%
'26/08/11157-17-9.77%-19.5%45120.72+191.96+0.43%-4.41%-10.2%-15.1%
'26/08/10174+6.5+3.88%-16.4%44928.76+702.85+1.59%-2.89%+2.29%-13.5%
'26/08/07167.5-2.5-1.47%-17.6%44225.91-170.79-0.38%-3.26%-1.09%-14.4%
'26/08/06170+4.5+2.72%-15.4%44396.7-214.9-0.48%-3.73%+3.2%-11.7%
'26/08/05165.5+2.5+1.53%-14.1%44611.6+1250.94+2.88%-0.95%-1.35%-13.2%
'26/08/04163+3+1.88%-12.5%43360.66-25.75-0.06%-1.01%+1.94%-11.5%
'26/08/03160-3-1.84%-14.1%43386.41+266.66+0.62%-0.4%-2.46%-13.7%
'26/07/31163+14.5+9.76%-5.72%43119.75+3186.45+7.98%+7.55%+1.78%-13.3%
'26/07/30148.5-8-5.11%-10.5%39933.3-105.88-0.26%+7.27%-4.85%-17.8%
'26/07/29160.5-6.5-3.89%-13.8%40039.18-1564.18-3.76%+3.23%-0.13%-17%
'26/07/28167-15-8.24%-20.9%41603.36-2030.83-4.65%-1.57%-3.59%-19.3%
'26/07/27182-2-1.09%-21.7%43634.19-20.65-0.05%-1.62%-1.04%-20.1%
'26/07/24184-4-2.13%-23.4%43654.84-1195.97-2.67%-4.24%+0.54%-19.2%
'26/07/23188+6+3.3%-20.9%44850.81+25.03+0.06%-4.19%+3.24%-16.7%
'26/07/22182-0.5-0.27%-21.1%44825.78+592.91+1.34%-2.9%-1.61%-18.2%
'26/07/21182.5+3+1.67%-19.8%44232.87+1783.17+4.2%+1.18%-2.53%-21%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/07/20179.5-8.5-4.52%-23.4%42449.7-221.57-0.52%+0.65%-4%-24.1%
'26/07/17188-10-5.05%-27.3%42671.27-2953.71-6.47%-5.87%+1.42%-21.4%
'26/07/16198-3.5-1.74%-28.5%45624.98-6.61-0.01%-5.88%-1.73%-22.7%
'26/07/15201.5-6.5-3.12%-30.8%45631.59+893.64+2%-4%-5.12%-26.8%
'26/07/14208-6-2.8%-32.7%44737.95-642.57-1.42%-5.36%-1.38%-27.4%
'26/07/13214-15.5-6.75%-37.3%45380.52+25.91+0.06%-5.3%-6.81%-32%
'26/07/09229.5-16.5-6.71%-41.5%45354.61-379.8-0.83%-6.09%-5.88%-35.4%
'26/07/08246-8-3.15%-43.3%45734.41+255.3+0.56%-5.56%-3.71%-37.7%
'26/07/07254-28-9.93%-48.9%45479.11-1077.28-2.31%-7.75%-7.62%-41.2%
'26/07/06282+17+6.42%-45.7%46556.39-224.23-0.48%-8.19%+6.9%-37.5%
'26/07/03265+24+9.96%-40.2%46780.62+36.46+0.08%-8.12%+9.88%-32.1%
'26/07/02241+7+2.99%-38.5%46744.16-274.83-0.58%-8.66%+3.57%-29.8%
'26/07/01234+9+4%-36%47018.99+893.08+1.94%-6.89%+2.06%-29.1%
'26/06/30225+0.5+0.22%-35.9%46125.91+1126.01+2.5%-4.56%-2.28%-31.3%
'26/06/29224.5-0.5-0.22%-36%44999.9+428.14+0.96%-3.64%-1.18%-32.4%
'26/06/26225-24.5-9.82%-42.3%44571.76-1683.5-3.64%-7.15%-6.18%-35.1%
'26/06/25249.5+5.5+2.25%-41%46255.26+211.66+0.46%-6.72%+1.79%-34.3%
'26/06/24244-1-0.41%-41.2%46043.6-1057.05-2.24%-8.81%+1.83%-32.4%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/06/23245+19+8.41%-36.3%47100.65-640.86-1.34%-10%+9.75%-26.2%
'26/06/22226+4.5+2.03%-35%47741.51+1276.31+2.75%-7.57%-0.72%-27.4%
'26/06/18221.5+20+9.93%-28.5%46465.2+587.81+1.28%-6.38%+8.65%-22.2%
'26/06/17201.5+18+9.81%-21.5%45877.39+68.2+0.15%-6.24%+9.66%-15.3%
'26/06/16183.5+16.5+9.88%-13.8%45809.19+412.2+0.91%-5.39%+8.97%-8.38%
'26/06/15167+15+9.87%-5.26%45396.99+1227.95+2.78%-2.76%+7.09%-2.5%
'26/06/12152+13.5+9.75%+3.97%44169.04+1019.58+2.36%-0.46%+7.39%+4.44%
'26/06/11138.5+1+0.73%+4.73%43149.46-76.08-0.18%-0.64%+0.91%+5.37%
'26/06/10137.5-6.5-4.51%0%43225.54-1478.9-3.31%-3.93%-1.2%+3.93%
'26/06/09144+4.5+3.23%+3.23%44704.44+1201.66+2.76%-1.27%+0.47%+4.5%
'26/06/08139.5-2-1.41%+1.77%43502.78-1568.16-3.48%-4.71%+2.07%+6.47%
'26/06/05141.5-3.5-2.41%-0.69%45070.94-606.52-1.33%-5.97%-1.08%+5.28%
'26/06/04145-6.5-4.29%-4.95%45677.46-781.7-1.68%-7.56%-2.61%+2.61%
'26/06/03151.5-1-0.66%-5.57%46459.16+901.85+1.98%-5.73%-2.64%+0.15%
'26/06/02152.5-1-0.65%-6.19%45557.31+219.4+0.48%-5.27%-1.13%-0.92%
'26/06/01153.5-2-1.29%-7.4%45337.91+604.97+1.35%-3.99%-2.64%-3.41%
'26/05/29155.5+0.5+0.32%-7.1%44732.94+1096.5+2.51%-1.58%-2.19%-5.52%
'26/05/28155+3.5+2.31%-4.95%43636.44-620.36-1.4%-2.96%+3.71%-2%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/05/27151.5-4.5-2.88%-7.69%44256.8+731.43+1.68%-1.32%-4.56%-6.37%
'26/05/26156-1-0.64%-8.28%43525.37-119.03-0.27%-1.59%-0.37%-6.69%
'26/05/25157+1.5+0.96%-7.4%43644.4+1376.43+3.26%+1.61%-2.3%-9.01%
'26/05/22155.5-3-1.89%-9.15%42267.97+899.76+2.18%+3.82%-4.07%-13%
'26/05/21158.5+10+6.73%-3.03%41368.21+1347.39+3.37%+7.32%+3.36%-10.3%
'26/05/20148.5+2.5+1.71%-1.37%40020.82-154.74-0.39%+6.9%+2.1%-8.27%
'26/05/19146+0.5+0.34%-1.03%40175.56-716.26-1.75%+5.03%+2.09%-6.06%
'26/05/18145.5-5.5-3.64%-4.64%40891.82-280.54-0.68%+4.31%-2.96%-8.95%
'26/05/15151-4.5-2.89%-7.4%41172.36-579.39-1.39%+2.87%-1.5%-10.3%
'26/05/14155.5+2.5+1.63%-5.88%41751.75+377.25+0.91%+3.81%+0.72%-9.69%
'26/05/13153-2.5-1.61%-7.4%41374.5-523.82-1.25%+2.51%-0.36%-9.9%
'26/05/12155.5+7+4.71%-3.03%41898.32+108.26+0.26%+2.77%+4.45%-5.8%
'26/05/11148.5+13.5+10%+6.67%41790.06+186.12+0.45%+3.23%+9.55%+3.43%
'26/05/0813500%+6.67%41603.94-329.84-0.79%+2.42%+0.79%+4.25%
'26/05/0713500%+6.67%41933.78+794.93+1.93%+4.4%-1.93%+2.27%
'26/05/06135-7.5-5.26%+1.05%41138.85+369.56+0.91%+5.35%-6.17%-4.29%
'26/05/05142.5+6+4.4%+5.49%40769.29+64.15+0.16%+5.51%+4.24%-0.02%
'26/05/04136.5+2.5+1.87%+7.46%40705.14+1778.51+4.57%+10.3%-2.7%-2.87%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/04/30134+2+1.52%+9.09%38926.63-376.87-0.96%+9.28%+2.48%-0.18%
'26/04/29132-1-0.75%+8.27%39303.5-218.23-0.55%+8.67%-0.2%-0.4%
'26/04/28133+4.5+3.5%+12.1%39521.73-94.9-0.24%+8.41%+3.74%+3.65%
'26/04/27128.5-2.5-1.91%+9.92%39616.63+684.23+1.76%+10.3%-3.67%-0.39%
'26/04/24131-5-3.68%+5.88%38932.4+1218.25+3.23%+13.9%-6.91%-8%
'26/04/23136-3-2.16%+3.6%37714.15-164.32-0.43%+13.4%-1.73%-9.79%
'26/04/22139-1.5-1.07%+2.49%37878.47+273.36+0.73%+14.2%-1.8%-11.7%
'26/04/21140.5+0.5+0.36%+2.86%37605.11+646.31+1.75%+16.2%-1.39%-13.4%
'26/04/20140-2-1.41%+1.41%36958.8+154.46+0.42%+16.7%-1.83%-15.3%
'26/04/1714200%+1.41%36804.34-327.68-0.88%+15.7%+0.88%-14.3%
'26/04/16142+5.5+4.03%+5.49%37132.02+409.88+1.12%+17%+2.91%-11.5%
'26/04/15136.5-1.5-1.09%+4.35%36722.14+426.02+1.17%+18.3%-2.26%-14%
'26/04/14138+0.5+0.36%+4.73%36296.12+838.83+2.37%+21.1%-2.01%-16.4%
'26/04/13137.5+1.5+1.1%+5.88%35457.29+39.46+0.11%+21.3%+0.99%-15.4%
'26/04/10136+3+2.26%+8.27%35417.83+556.67+1.6%+23.2%+0.66%-14.9%
'26/04/09133+1+0.76%+9.09%34861.16+99.78+0.29%+23.6%+0.47%-14.5%
'26/04/08132+0.5+0.38%+9.51%34761.38+1531.56+4.61%+29.2%-4.23%-19.7%
'26/04/07131.500%+9.51%33229.82+657.39+2.02%+31.9%-2.02%-22.4%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/04/02131.500%+9.51%32572.43-602.39-1.82%+29.5%+1.82%-20%
'26/04/01131.5+2.5+1.94%+11.6%33174.82+1451.83+4.58%+35.4%-2.64%-23.8%
'26/03/31129-2-1.53%+9.92%31722.99-795.17-2.45%+32.1%+0.92%-22.2%
'26/03/30131-3-2.24%+7.46%32518.16-594.43-1.8%+29.7%-0.44%-22.2%
'26/03/27134+2.5+1.9%+9.51%33112.59-225.03-0.68%+28.8%+2.58%-19.3%
'26/03/26131.5-2.5-1.87%+7.46%33337.62-101.49-0.3%+28.4%-1.57%-21%
'26/03/25134+6+4.69%+12.5%33439.11+826.87+2.54%+31.7%+2.15%-19.2%
'26/03/24128-3-2.29%+9.92%32612.24-110.26-0.34%+31.3%-1.95%-21.3%
'26/03/23131+3.5+2.75%+12.9%32722.5-821.38-2.45%+28%+5.2%-15.1%
'26/03/20127.5+1+0.79%+13.8%33543.88-145.8-0.43%+27.5%+1.22%-13.6%
'26/03/19126.5+4+3.27%+17.6%33689.68-658.9-1.92%+25%+5.19%-7.49%
'26/03/18122.5+0.5+0.41%+18%34348.58+512.01+1.51%+26.9%-1.1%-8.9%
'26/03/17122+5+4.27%+23.1%33836.57+494.06+1.48%+28.8%+2.79%-5.73%
'26/03/16117-4.5-3.7%+18.5%33342.51-57.81-0.17%+28.6%-3.53%-10.1%
'26/03/13121.5+0.5+0.41%+19%33400.32-181.54-0.54%+27.9%+0.95%-8.88%
'26/03/1212100%+19%33581.86-532.33-1.56%+25.9%+1.56%-6.89%
'26/03/11121+4+3.42%+23.1%34114.19+1342.32+4.1%+31.1%-0.68%-7.98%
'26/03/10117+6+5.41%+29.7%32771.87+661.45+2.06%+33.8%+3.35%-4.02%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/03/09111-11-9.02%+18%32110.42-1489.12-4.43%+27.8%-4.59%-9.79%
'26/03/06122-1.5-1.21%+16.6%33599.54-73.4-0.22%+27.5%-0.99%-10.9%
'26/03/05123.5+3.5+2.92%+20%33672.94+844.06+2.57%+30.8%+0.35%-10.8%
'26/03/04120-5.5-4.38%+14.7%32828.88-1494.77-4.35%+25.1%-0.03%-10.4%
'26/03/03125.5-1.5-1.18%+13.4%34323.65-771.44-2.2%+22.4%+1.02%-8.99%
'26/03/02127+2+1.6%+15.2%35095.09-319.4-0.9%+21.3%+2.5%-6.07%
'26/02/26125+1.5+1.21%+16.6%35414.49+1.420%+21.3%+1.21%-4.68%
'26/02/25123.5-0.5-0.4%+16.1%35413.07+712.25+2.05%+23.8%-2.45%-7.64%
'26/02/24124-1-0.8%+15.2%34700.82+927.56+2.75%+27.2%-3.55%-12%
'26/02/23125+3+2.46%+18%33773.26+167.55+0.5%+27.8%+1.96%-9.77%
'26/02/11122-1.5-1.21%+16.6%33605.71+532.74+1.61%+29.9%-2.82%-13.3%
'26/02/10123.5+1+0.82%+17.6%33072.97+668.35+2.06%+32.5%-1.24%-15%
'26/02/09122.5+6.5+5.6%+24.1%32404.62+621.7+1.96%+35.1%+3.64%-11%
'26/02/06116-1.5-1.28%+22.6%31782.92-18.35-0.06%+35.1%-1.22%-12.5%
'26/02/05117.5-3.5-2.89%+19%31801.27-488.54-1.51%+33%-1.38%-14%
'26/02/04121-1.5-1.22%+17.6%32289.81+94.45+0.29%+33.4%-1.51%-15.8%
'26/02/03122.5+5.5+4.7%+23.1%32195.36+571.33+1.81%+35.8%+2.89%-12.7%
'26/02/02117+3+2.63%+26.3%31624.03-439.72-1.37%+33.9%+4%-7.63%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/01/30114-3-2.56%+23.1%32063.75-472.52-1.45%+32%-1.11%-8.93%
'26/01/29117-1.5-1.27%+21.5%32536.27-267.55-0.82%+30.9%-0.45%-9.41%
'26/01/28118.5-3.5-2.87%+18%32803.82+485.9+1.5%+32.9%-4.37%-14.9%
'26/01/27122-1.5-1.21%+16.6%32317.92+253.4+0.79%+33.9%-2%-17.3%
'26/01/26123.5-2-1.59%+14.7%32064.52+103.01+0.32%+34.4%-1.91%-19.6%
'26/01/23125.5+2+1.62%+16.6%31961.51+215.43+0.68%+35.3%+0.94%-18.7%
'26/01/22123.5+3.5+2.92%+20%31746.08+499.71+1.6%+37.5%+1.32%-17.5%
'26/01/21120-1-0.83%+19%31246.37-513.62-1.62%+35.2%+0.79%-16.2%
'26/01/20121-3.5-2.81%+15.7%31759.99+120.7+0.38%+35.7%-3.19%-20.1%
'26/01/19124.5+1.5+1.22%+17.1%31639.29+230.59+0.73%+36.7%+0.49%-19.7%
'26/01/16123-2.5-1.99%+14.7%31408.7+598.12+1.94%+39.4%-3.93%-24.7%
'26/01/15125.5+4.5+3.72%+19%30810.58-131.2-0.42%+38.8%+4.14%-19.8%
'26/01/14121+3.5+2.98%+22.6%30941.78+234.56+0.76%+39.9%+2.22%-17.3%
'26/01/13117.5-2-1.67%+20.5%30707.22+139.93+0.46%+40.5%-2.13%-20%
'26/01/12119.5+2+1.7%+22.6%30567.29+278.33+0.92%+41.8%+0.78%-19.2%
'26/01/09117.5+3.5+3.07%+26.3%30288.96-71.59-0.24%+41.5%+3.31%-15.1%
'26/01/08114-2-1.72%+24.1%30360.55-74.92-0.25%+41.1%-1.47%-17%
'26/01/07116-1-0.85%+23.1%30435.47-140.83-0.46%+40.5%-0.39%-17.4%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/01/06117-0.5-0.43%+22.6%30576.3+471.26+1.57%+42.7%-2%-20.1%
'26/01/05117.5+3+2.62%+25.8%30105.04+755.23+2.57%+46.3%+0.05%-20.6%
'26/01/02114.5+2+1.78%+28%29349.81+386.21+1.33%+48.3%+0.45%-20.3%
'25/12/31112.5-1-0.88%+26.9%28963.6+256.47+0.89%+49.6%-1.77%-22.7%
'25/12/30113.5-0.5-0.44%+26.3%28707.13-103.76-0.36%+49.1%-0.08%-22.8%
'25/12/29114-0.5-0.44%+25.8%28810.89+254.87+0.89%+50.4%-1.33%-24.6%
'25/12/26114.5+0.5+0.44%+26.3%28556.02+184.04+0.65%+51.4%-0.21%-25.1%
'25/12/24114-2.5-2.15%+23.6%28371.98+61.51+0.22%+51.7%-2.37%-28.1%
'25/12/23116.5-1.5-1.27%+22%28310.47+160.83+0.57%+52.6%-1.84%-30.5%
'25/12/22118+2.5+2.16%+24.7%28149.64+453.29+1.64%+55.1%+0.52%-30.4%
'25/12/19115.5+2+1.76%+26.9%27696.35+227.82+0.83%+56.4%+0.93%-29.5%
'25/12/18113.5-2-1.73%+24.7%27468.53-56.64-0.21%+56%-1.52%-31.4%
'25/12/17115.5+1.5+1.32%+26.3%27525.17-11.49-0.04%+56%+1.36%-29.7%
'25/12/16114-1.5-1.3%+24.7%27536.66-330.28-1.19%+54.1%-0.11%-29.4%
'25/12/15115.5-3-2.53%+21.5%27866.94-331.08-1.17%+52.3%-1.36%-30.8%
'25/12/12118.5+2.5+2.16%+24.1%28198.02+173.27+0.62%+53.3%+1.54%-29.1%
'25/12/11116+1.5+1.31%+25.8%28024.75-375.98-1.32%+51.2%+2.63%-25.5%
'25/12/10114.5-1-0.87%+24.7%28400.73+218.13+0.77%+52.4%-1.64%-27.7%
交易
日期		4551 智伸科加權指數漲跌幅
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%+24.1%28182.6-121.18-0.43%+51.7%0%-27.6%
'25/12/08116-2.5-2.11%+21.5%28303.78+322.89+1.15%+53.5%-3.26%-32%
'25/12/05118.500%+21.5%27980.89+185.18+0.67%+54.5%-0.67%-33%
'25/12/04118.5+1+0.85%+22.6%27795.71+2.67+0.01%+54.5%+0.84%-32%
'25/12/03117.5+2+1.73%+24.7%27793.04+228.77+0.83%+55.8%+0.9%-31.1%
'25/12/02115.500%+24.7%27564.27+221.74+0.81%+57.1%-0.81%-32.4%
'25/12/01115.5-0.5-0.43%+24.1%27342.53-283.95-1.03%+55.5%+0.6%-31.3%
'25/11/28116+1+0.87%+25.2%27626.48+71.95+0.26%+55.9%+0.61%-30.7%
'25/11/27115-1-0.86%+24.1%27554.53+144.99+0.53%+56.7%-1.39%-32.6%
'25/11/26116+2.5+2.2%+26.9%27409.54+497.37+1.85%+59.6%+0.35%-32.7%
'25/11/25113.5+2+1.79%+29.1%26912.17+407.93+1.54%+62%+0.25%-32.9%
'25/11/24111.500%+29.1%26504.24+69.3+0.26%+62.5%-0.26%-33.3%
'25/11/21111.5-1.5-1.33%+27.4%26434.94-991.42-3.61%+56.6%+2.28%-29.2%
'25/11/20113-0.5-0.44%+26.9%27426.36+846.24+3.18%+61.6%-3.62%-34.7%
'25/11/19113.5+1+0.89%+28%26580.12-176-0.66%+60.5%+1.55%-32.5%
'25/11/18112.5-3.5-3.02%+24.1%26756.12-691.19-2.52%+56.5%-0.5%-32.3%
'25/11/17116+0.5+0.43%+24.7%27447.31+49.81+0.18%+56.8%+0.25%-32.1%
'25/11/14115.5-2.5-2.12%+22%27397.5-506.06-1.81%+53.9%-0.31%-31.9%
交易
日期		4551 智伸科加權指數漲跌幅
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
'25/11/13118-2-1.67%+20%27903.56-43.53-0.16%+53.7%-1.51%-33.7%
'25/11/12120-3.5-2.83%+16.6%27947.09+162.14+0.58%+54.6%-3.41%-38%
'25/11/11123.5-13.5-9.85%+5.11%27784.95-84.56-0.3%+54.1%-9.55%-49%
'25/11/10137+3.5+2.62%+7.87%27869.51+218.1+0.79%+55.3%+1.83%-47.5%
'25/11/07133.5-1-0.74%+7.06%27651.41-248.04-0.89%+53.9%+0.15%-46.9%
'25/11/06134.5-4.5-3.24%+3.6%27899.45+182.39+0.66%+55%-3.9%-51.4%