≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5203 訊連 / K線比較(日)

5203 訊連

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
5858.2-0.2-0.34%1.72%58.35958
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
165959.1萬183899股/筆58.291.0213.270.19
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)
114661.5萬1091.04張/筆58.12+1 (+1.75%)

連續漲跌: 連2漲→跌  ( -0.2元 / -0.34%)

財報評分: 最新55分 / 平均67分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 訊連辦理庫藏股註銷減資變更登記完成 (公告訊息 08/31 15:01)

• 訊連2026年度第二季合併財務報告業經董事會決議通過 (公告訊息 07/28 15:29)

• 訊連董事會決議停止辦理與子公司 CyberLink International Technology Corp.(BVI) 之簡易合併案 (公告訊息 07/28 15:26)

• 訊連董事會決議第11次買回庫藏股註銷減資基準日 (公告訊息 07/28 15:22)

• 訊連除息基準日及調整配息比例 (公告訊息 07/28 15:22)

• 訊連2026年第2季合併財務報告董事會預計召開日期為2026年07月28日 (公告訊息 07/20 15:03)

• 訊連科技(5203)將於7月28日(二)召開法人說明會 (公告訊息 07/13 15:15)

• 代子公司Cyberlink International Technology Corp. 公告將保留原有持股，並簽署投票及支持協議，於Perfect Corp.股東會投票支持張華禎提議之下市及私有化之提案 (公告訊息 07/10 19:00)

• 代子公司Cyberlink International Technology Corp.公告終止原2026年3月18日與張華禎共同簽署聯盟協議並向 Perfect Corp.(Cayman)發出不具約束力之取得全部股份並私有化提案。 (公告訊息 07/10 19:00)

• 訊連第十一次買回庫藏股執行完畢 (公告訊息 06/29 16:12)

• 訊連2026年第一次買回庫藏股累計買回股份數量達公司已發行股份總額百分之二。 (公告訊息 06/26 18:26)

• 訊連董事會決議委任永續發展委員會成員 (公告訊息 06/18 14:12)

• 訊連董事會決議委任新任薪資報酬委員會委員 (公告訊息 06/18 14:12)

• 訊連第三屆審計委員會委員 (公告訊息 06/18 14:12)

• 訊連董事會推選董事長 (公告訊息 06/18 14:11)

• 訊連改選董事含獨立董事名單 (公告訊息 06/18 14:11)

• 訊連2026年股東常會決議通過解除新任董事及其代表人競業禁止之限制案 (公告訊息 06/18 14:11)

• 2026年股東常會決議事項 (公告訊息 06/18 14:11)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		5203 訊連加權指數漲跌幅
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
'26/09/1858-0.2-0.34%-0.34%47180.75+892.75+1.93%+1.93%-2.27%-2.27%
'26/09/1758.2+1+1.75%+1.4%46288+439.1+0.96%+2.9%+0.79%-1.51%
'26/09/1657.2+0.4+0.7%+2.11%45848.9+337.41+0.74%+3.67%-0.04%-1.56%
'26/09/1556.8-0.9-1.56%+0.52%45511.49-351.03-0.77%+2.87%-0.79%-2.35%
'26/09/1457.7+1.9+3.41%+3.94%45862.52-322.33-0.7%+2.16%+4.11%+1.79%
'26/09/1155.8+0.2+0.36%+4.32%46184.85-755.64-1.61%+0.51%+1.97%+3.8%
'26/09/1055.6-0.7-1.24%+3.02%46940.49-242.87-0.51%-0.01%-0.73%+3.03%
'26/09/0956.3-0.3-0.53%+2.47%47183.36+77.58+0.16%+0.16%-0.69%+2.31%
'26/09/0856.6-1.6-2.75%-0.34%47105.78-220.49-0.47%-0.31%-2.28%-0.04%
'26/09/0758.2-0.6-1.02%-1.36%47326.27+775.14+1.67%+1.35%-2.69%-2.71%
'26/09/0458.800%-1.36%46551.13+693.47+1.51%+2.89%-1.51%-4.25%
'26/09/0358.8-0.2-0.34%-1.69%45857.66-307.06-0.67%+2.2%+0.33%-3.9%
'26/09/0259+0.1+0.17%-1.53%46164.72-784-1.67%+0.49%+1.84%-2.02%
'26/09/0158.9-0.3-0.51%-2.03%46948.72+820.25+1.78%+2.28%-2.29%-4.31%
'26/08/3159.2+0.3+0.51%-1.53%46128.47-202.98-0.44%+1.83%+0.95%-3.36%
'26/08/2858.9+0.4+0.68%-0.85%46331.45+356.23+0.77%+2.62%-0.09%-3.48%
'26/08/2758.5-0.4-0.68%-1.53%45975.22+142.6+0.31%+2.94%-0.99%-4.47%
'26/08/2658.9-0.3-0.51%-2.03%45832.62+663.16+1.47%+4.45%-1.98%-6.48%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/08/2559.2+0.7+1.2%-0.85%45169.46+407.14+0.91%+5.4%+0.29%-6.26%
'26/08/2458.5-0.6-1.02%-1.86%44762.32-461.97-1.02%+4.33%0%-6.19%
'26/08/2159.1+0.4+0.68%-1.19%45224.29+290.55+0.65%+5%+0.03%-6.19%
'26/08/2058.7+0.2+0.34%-0.85%44933.74+214.39+0.48%+5.5%-0.14%-6.36%
'26/08/1958.5+0.1+0.17%-0.68%44719.35-589.33-1.3%+4.13%+1.47%-4.82%
'26/08/1858.4-1.8-2.99%-3.65%45308.68-548.59-1.2%+2.89%-1.79%-6.54%
'26/08/1760.2-0.8-1.31%-4.92%45857.27+46.26+0.1%+2.99%-1.41%-7.91%
'26/08/1461-0.2-0.33%-5.23%45811.01-210.47-0.46%+2.52%+0.13%-7.75%
'26/08/1361.2-0.6-0.97%-6.15%46021.48+503.41+1.11%+3.65%-2.08%-9.8%
'26/08/1261.8-0.3-0.48%-6.6%45518.07+397.35+0.88%+4.57%-1.36%-11.2%
'26/08/1165.8-0.5-0.75%-6.94%45120.72+191.96+0.43%+5.01%-1.18%-12%
'26/08/1066.3-0.3-0.45%-7.36%44928.76+702.85+1.59%+6.68%-2.04%-14%
'26/08/0766.6-0.4-0.6%-7.91%44225.91-170.79-0.38%+6.27%-0.22%-14.2%
'26/08/0667-0.5-0.74%-8.59%44396.7-214.9-0.48%+5.76%-0.26%-14.4%
'26/08/0567.5+1.8+2.74%-6.09%44611.6+1250.94+2.88%+8.81%-0.14%-14.9%
'26/08/0465.7+1.6+2.5%-3.74%43360.66-25.75-0.06%+8.75%+2.56%-12.5%
'26/08/0364.1-0.1-0.16%-3.89%43386.41+266.66+0.62%+9.42%-0.78%-13.3%
'26/07/3164.2+1.7+2.72%-1.28%43119.75+3186.45+7.98%+18.1%-5.26%-19.4%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/07/3062.5-0.7-1.11%-2.37%39933.3-105.88-0.26%+17.8%-0.85%-20.2%
'26/07/2963.2-3.1-4.68%-6.94%40039.18-1564.18-3.76%+13.4%-0.92%-20.3%
'26/07/2866.3-2.6-3.77%-10.4%41603.36-2030.83-4.65%+8.13%+0.88%-18.6%
'26/07/2768.9+2.3+3.45%-7.36%43634.19-20.65-0.05%+8.08%+3.5%-15.4%
'26/07/2466.6+0.7+1.06%-6.37%43654.84-1195.97-2.67%+5.19%+3.73%-11.6%
'26/07/2365.9-0.4-0.6%-6.94%44850.81+25.03+0.06%+5.25%-0.66%-12.2%
'26/07/2266.3+0.4+0.61%-6.37%44825.78+592.91+1.34%+6.66%-0.73%-13%
'26/07/2165.9+1.1+1.7%-4.78%44232.87+1783.17+4.2%+11.1%-2.5%-15.9%
'26/07/2064.8-0.3-0.46%-5.22%42449.7-221.57-0.52%+10.6%+0.06%-15.8%
'26/07/1765.1-2.3-3.41%-8.46%42671.27-2953.71-6.47%+3.41%+3.06%-11.9%
'26/07/1667.4-0.5-0.74%-9.13%45624.98-6.61-0.01%+3.39%-0.73%-12.5%
'26/07/1567.9+1.2+1.8%-7.5%45631.59+893.64+2%+5.46%-0.2%-13%
'26/07/1466.7-1.4-2.06%-9.4%44737.95-642.57-1.42%+3.97%-0.64%-13.4%
'26/07/1368.1-0.1-0.15%-9.53%45380.52+25.91+0.06%+4.03%-0.21%-13.6%
'26/07/0968.2-0.2-0.29%-9.8%45354.61-379.8-0.83%+3.16%+0.54%-13%
'26/07/0868.4+0.4+0.59%-9.26%45734.41+255.3+0.56%+3.74%+0.03%-13%
'26/07/0768-2.7-3.82%-12.7%45479.11-1077.28-2.31%+1.34%-1.51%-14.1%
'26/07/0670.7+1+1.43%-11.5%46556.39-224.23-0.48%+0.86%+1.91%-12.3%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/07/0369.7+0.2+0.29%-11.2%46780.62+36.46+0.08%+0.93%+0.21%-12.2%
'26/07/0269.5+1.3+1.91%-9.53%46744.16-274.83-0.58%+0.34%+2.49%-9.87%
'26/07/0168.2+0.9+1.34%-8.32%47018.99+893.08+1.94%+2.29%-0.6%-10.6%
'26/06/3067.3-1.5-2.18%-10.3%46125.91+1126.01+2.5%+4.85%-4.68%-15.2%
'26/06/2968.8+1.8+2.69%-7.91%44999.9+428.14+0.96%+5.85%+1.73%-13.8%
'26/06/266700%-7.91%44571.76-1683.5-3.64%+2%+3.64%-9.91%
'26/06/2567-0.5-0.74%-8.59%46255.26+211.66+0.46%+2.47%-1.2%-11.1%
'26/06/2467.5-0.4-0.59%-9.13%46043.6-1057.05-2.24%+0.17%+1.65%-9.3%
'26/06/2367.9-1.1-1.59%-10.6%47100.65-640.86-1.34%-1.17%-0.25%-9.41%
'26/06/226900%-10.6%47741.51+1276.31+2.75%+1.54%-2.75%-12.1%
'26/06/1869+0.5+0.73%-9.93%46465.2+587.81+1.28%+2.84%-0.55%-12.8%
'26/06/1768.5-1.5-2.14%-11.9%45877.39+68.2+0.15%+2.99%-2.29%-14.9%
'26/06/1670+1.3+1.89%-10.2%45809.19+412.2+0.91%+3.93%+0.98%-14.1%
'26/06/1568.7-1.3-1.86%-11.9%45396.99+1227.95+2.78%+6.82%-4.64%-18.7%
'26/06/1270+2+2.94%-9.26%44169.04+1019.58+2.36%+9.34%+0.58%-18.6%
'26/06/116800%-9.26%43149.46-76.08-0.18%+9.15%+0.18%-18.4%
'26/06/1068-1-1.45%-10.6%43225.54-1478.9-3.31%+5.54%+1.86%-16.1%
'26/06/0969+1.1+1.62%-9.13%44704.44+1201.66+2.76%+8.45%-1.14%-17.6%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/06/0867.9-3.9-5.43%-14.1%43502.78-1568.16-3.48%+4.68%-1.95%-18.7%
'26/06/0571.8-0.2-0.28%-14.3%45070.94-606.52-1.33%+3.29%+1.05%-17.6%
'26/06/0472+0.6+0.84%-13.6%45677.46-781.7-1.68%+1.55%+2.52%-15.1%
'26/06/0371.4+0.8+1.13%-12.6%46459.16+901.85+1.98%+3.56%-0.85%-16.2%
'26/06/0270.6+0.6+0.86%-11.9%45557.31+219.4+0.48%+4.06%+0.38%-15.9%
'26/06/0170+5.4+8.36%-4.49%45337.91+604.97+1.35%+5.47%+7.01%-9.96%
'26/05/2964.6+0.6+0.94%-3.59%44732.94+1096.5+2.51%+8.12%-1.57%-11.7%
'26/05/2864-1-1.54%-5.08%43636.44-620.36-1.4%+6.61%-0.14%-11.7%
'26/05/2765-0.7-1.07%-6.09%44256.8+731.43+1.68%+8.4%-2.75%-14.5%
'26/05/2665.7+0.8+1.23%-4.93%43525.37-119.03-0.27%+8.1%+1.5%-13%
'26/05/2564.900%-4.93%43644.4+1376.43+3.26%+11.6%-3.26%-16.6%
'26/05/2264.9+0.3+0.46%-4.49%42267.97+899.76+2.18%+14.1%-1.72%-18.5%
'26/05/2164.6+0.1+0.16%-4.34%41368.21+1347.39+3.37%+17.9%-3.21%-22.2%
'26/05/2064.5+0.1+0.16%-4.19%40020.82-154.74-0.39%+17.4%+0.55%-21.6%
'26/05/1964.4-0.4-0.62%-4.78%40175.56-716.26-1.75%+15.4%+1.13%-20.2%
'26/05/1864.8+0.9+1.41%-3.44%40891.82-280.54-0.68%+14.6%+2.09%-18%
'26/05/1563.9+0.1+0.16%-3.29%41172.36-579.39-1.39%+13%+1.55%-16.3%
'26/05/1463.8+0.2+0.31%-2.99%41751.75+377.25+0.91%+14%-0.6%-17%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/05/1363.6-0.8-1.24%-4.19%41374.5-523.82-1.25%+12.6%+0.01%-16.8%
'26/05/1264.4-0.3-0.46%-4.64%41898.32+108.26+0.26%+12.9%-0.72%-17.5%
'26/05/1164.7-0.9-1.37%-5.95%41790.06+186.12+0.45%+13.4%-1.82%-19.3%
'26/05/0865.6+0.4+0.61%-5.37%41603.94-329.84-0.79%+12.5%+1.4%-17.9%
'26/05/0765.2-0.6-0.91%-6.23%41933.78+794.93+1.93%+14.7%-2.84%-20.9%
'26/05/0665.8-1.4-2.08%-8.18%41138.85+369.56+0.91%+15.7%-2.99%-23.9%
'26/05/0567.2+0.4+0.6%-7.63%40769.29+64.15+0.16%+15.9%+0.44%-23.5%
'26/05/0466.8+1.4+2.14%-5.66%40705.14+1778.51+4.57%+21.2%-2.43%-26.9%
'26/04/3065.4+1.3+2.03%-3.74%38926.63-376.87-0.96%+20%+2.99%-23.8%
'26/04/2964.1+0.6+0.94%-2.83%39303.5-218.23-0.55%+19.4%+1.49%-22.2%
'26/04/2863.5+0.8+1.28%-1.59%39521.73-94.9-0.24%+19.1%+1.52%-20.7%
'26/04/2762.7+0.2+0.32%-1.28%39616.63+684.23+1.76%+21.2%-1.44%-22.5%
'26/04/2462.5-0.9-1.42%-2.68%38932.4+1218.25+3.23%+25.1%-4.65%-27.8%
'26/04/2363.4-1.4-2.16%-4.78%37714.15-164.32-0.43%+24.6%-1.73%-29.3%
'26/04/2264.8+0.1+0.15%-4.64%37878.47+273.36+0.73%+25.5%-0.58%-30.1%
'26/04/2164.7+0.9+1.41%-3.29%37605.11+646.31+1.75%+27.7%-0.34%-30.9%
'26/04/2063.8-1.5-2.3%-5.51%36958.8+154.46+0.42%+28.2%-2.72%-33.7%
'26/04/1765.3-0.3-0.46%-5.95%36804.34-327.68-0.88%+27.1%+0.42%-33%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/04/1665.6+1.7+2.66%-3.44%37132.02+409.88+1.12%+28.5%+1.54%-31.9%
'26/04/1563.9+0.9+1.43%-2.06%36722.14+426.02+1.17%+30%+0.26%-32.1%
'26/04/1463+1.1+1.78%-0.32%36296.12+838.83+2.37%+33.1%-0.59%-33.4%
'26/04/1361.9+0.1+0.16%-0.16%35457.29+39.46+0.11%+33.2%+0.05%-33.4%
'26/04/1061.8-0.1-0.16%-0.32%35417.83+556.67+1.6%+35.3%-1.76%-35.7%
'26/04/0961.9-1.2-1.9%-2.22%34861.16+99.78+0.29%+35.7%-2.19%-37.9%
'26/04/0863.1+0.5+0.8%-1.44%34761.38+1531.56+4.61%+42%-3.81%-43.4%
'26/04/0762.6-1.1-1.73%-3.14%33229.82+657.39+2.02%+44.8%-3.75%-48%
'26/04/0263.7+0.5+0.79%-2.37%32572.43-602.39-1.82%+42.2%+2.61%-44.6%
'26/04/0163.2+1.5+2.43%0%33174.82+1451.83+4.58%+48.7%-2.15%-48.7%
'26/03/3161.7-0.8-1.28%-1.28%31722.99-795.17-2.45%+45.1%+1.17%-46.4%
'26/03/3062.5-1.9-2.95%-4.19%32518.16-594.43-1.8%+42.5%-1.15%-46.7%
'26/03/2764.4+1.3+2.06%-2.22%33112.59-225.03-0.68%+41.5%+2.74%-43.7%
'26/03/2663.1-0.2-0.32%-2.53%33337.62-101.49-0.3%+41.1%-0.02%-43.6%
'26/03/2563.3+1.1+1.77%-0.8%33439.11+826.87+2.54%+44.7%-0.77%-45.5%
'26/03/2462.2-0.3-0.48%-1.28%32612.24-110.26-0.34%+44.2%-0.14%-45.5%
'26/03/2362.5-0.8-1.26%-2.53%32722.5-821.38-2.45%+40.7%+1.19%-43.2%
'26/03/2063.3+0.4+0.64%-1.91%33543.88-145.8-0.43%+40%+1.07%-42%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/03/1962.9-1.1-1.72%-3.59%33689.68-658.9-1.92%+37.4%+0.2%-41%
'26/03/1864-0.7-1.08%-4.64%34348.58+512.01+1.51%+39.4%-2.59%-44.1%
'26/03/1764.7-0.3-0.46%-5.08%33836.57+494.06+1.48%+41.5%-1.94%-46.6%
'26/03/1665+1.1+1.72%-3.44%33342.51-57.81-0.17%+41.3%+1.89%-44.7%
'26/03/1363.9+0.2+0.31%-3.14%33400.32-181.54-0.54%+40.5%+0.85%-43.6%
'26/03/1263.7+0.3+0.47%-2.68%33581.86-532.33-1.56%+38.3%+2.03%-41%
'26/03/1163.4+0.2+0.32%-2.37%34114.19+1342.32+4.1%+44%-3.78%-46.3%
'26/03/1063.2+1.2+1.94%-0.48%32771.87+661.45+2.06%+46.9%-0.12%-47.4%
'26/03/0962-1.1-1.74%-2.22%32110.42-1489.12-4.43%+40.4%+2.69%-42.6%
'26/03/0663.1+0.9+1.45%-0.8%33599.54-73.4-0.22%+40.1%+1.67%-40.9%
'26/03/0562.2+1.7+2.81%+1.98%33672.94+844.06+2.57%+43.7%+0.24%-41.7%
'26/03/0460.5-2.2-3.51%-1.59%32828.88-1494.77-4.35%+37.5%+0.84%-39.1%
'26/03/0362.7-3.5-5.29%-6.8%34323.65-771.44-2.2%+34.4%-3.09%-41.2%
'26/03/0266.2-4.4-6.23%-12.6%35095.09-319.4-0.9%+33.2%-5.33%-45.8%
'26/02/2670.6-6.9-8.9%-20.4%35414.49+1.420%+33.2%-8.9%-53.6%
'26/02/2577.5+0.9+1.17%-19.5%35413.07+712.25+2.05%+36%-0.88%-55.4%
'26/02/2476.6+0.2+0.26%-19.2%34700.82+927.56+2.75%+39.7%-2.49%-58.9%
'26/02/2376.4+0.2+0.26%-19%33773.26+167.55+0.5%+40.4%-0.24%-59.4%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/02/1176.2+0.4+0.53%-18.6%33605.71+532.74+1.61%+42.7%-1.08%-61.3%
'26/02/1075.8-0.8-1.04%-19.5%33072.97+668.35+2.06%+45.6%-3.1%-65.1%
'26/02/0976.6-4.4-5.43%-23.8%32404.62+621.7+1.96%+48.4%-7.39%-72.3%
'26/02/0681-2-2.41%-25.7%31782.92-18.35-0.06%+48.4%-2.35%-74%
'26/02/0583-0.4-0.48%-26%31801.27-488.54-1.51%+46.1%+1.03%-72.1%
'26/02/0483.4-2-2.34%-27.8%32289.81+94.45+0.29%+46.5%-2.63%-74.3%
'26/02/0385.4+1.4+1.67%-26.5%32195.36+571.33+1.81%+49.2%-0.14%-75.7%
'26/02/0284+0.4+0.48%-26.2%31624.03-439.72-1.37%+47.1%+1.85%-73.3%
'26/01/3083.6-1.4-1.65%-27.4%32063.75-472.52-1.45%+45%-0.2%-72.4%
'26/01/2985-0.5-0.58%-27.8%32536.27-267.55-0.82%+43.8%+0.24%-71.7%
'26/01/2885.5-1-1.16%-28.7%32803.82+485.9+1.5%+46%-2.66%-74.7%
'26/01/2786.5-0.5-0.57%-29.1%32317.92+253.4+0.79%+47.1%-1.36%-76.2%
'26/01/2687-0.5-0.57%-29.5%32064.52+103.01+0.32%+47.6%-0.89%-77.1%
'26/01/2387.5+1.6+1.86%-28.2%31961.51+215.43+0.68%+48.6%+1.18%-76.8%
'26/01/2285.9+0.1+0.12%-28.1%31746.08+499.71+1.6%+51%-1.48%-79.1%
'26/01/2185.8-1.3-1.49%-29.2%31246.37-513.62-1.62%+48.6%+0.13%-77.7%
'26/01/2087.1-0.8-0.91%-29.8%31759.99+120.7+0.38%+49.1%-1.29%-78.9%
'26/01/1987.900%-29.8%31639.29+230.59+0.73%+50.2%-0.73%-80%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/01/1687.9-0.6-0.68%-30.3%31408.7+598.12+1.94%+53.1%-2.62%-83.4%
'26/01/1588.5-1.1-1.23%-31.1%30810.58-131.2-0.42%+52.5%-0.81%-83.6%
'26/01/1489.6+2.1+2.4%-29.5%30941.78+234.56+0.76%+53.6%+1.64%-83.1%
'26/01/1387.5-0.8-0.91%-30.1%30707.22+139.93+0.46%+54.4%-1.37%-84.5%
'26/01/1288.3+0.1+0.11%-30%30567.29+278.33+0.92%+55.8%-0.81%-85.8%
'26/01/0988.2+0.2+0.23%-29.9%30288.96-71.59-0.24%+55.4%+0.47%-85.3%
'26/01/0888-0.2-0.23%-30%30360.55-74.92-0.25%+55%+0.02%-85.1%
'26/01/0788.2+1.2+1.38%-29.1%30435.47-140.83-0.46%+54.3%+1.84%-83.4%
'26/01/0687+0.5+0.58%-28.7%30576.3+471.26+1.57%+56.7%-0.99%-85.4%
'26/01/0586.5-2-2.26%-30.3%30105.04+755.23+2.57%+60.8%-4.83%-91%
'26/01/0288.5-0.8-0.9%-30.9%29349.81+386.21+1.33%+62.9%-2.23%-93.8%
'25/12/3189.3+0.1+0.11%-30.8%28963.6+256.47+0.89%+64.4%-0.78%-95.2%
'25/12/3089.2+0.7+0.79%-30.3%28707.13-103.76-0.36%+63.8%+1.15%-94%
'25/12/2988.500%-30.3%28810.89+254.87+0.89%+65.2%-0.89%-95.5%
'25/12/2688.5-0.1-0.11%-30.4%28556.02+184.04+0.65%+66.3%-0.76%-96.7%
'25/12/2488.6-1.5-1.66%-31.5%28371.98+61.51+0.22%+66.7%-1.88%-98.2%
'25/12/2390.1-0.3-0.33%-31.7%28310.47+160.83+0.57%+67.6%-0.9%-99.4%
'25/12/2290.4-1-1.09%-32.5%28149.64+453.29+1.64%+70.4%-2.73%-102.8%
交易
日期		5203 訊連加權指數漲跌幅
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
'25/12/1991.4+1.7+1.9%-31.2%27696.35+227.82+0.83%+71.8%+1.07%-103%
'25/12/1889.7+0.3+0.34%-31%27468.53-56.64-0.21%+71.4%+0.55%-102.4%
'25/12/1789.4-0.8-0.89%-31.6%27525.17-11.49-0.04%+71.3%-0.85%-102.9%
'25/12/1690.2-1.8-1.96%-32.9%27536.66-330.28-1.19%+69.3%-0.77%-102.2%
'25/12/1592+0.5+0.55%-32.6%27866.94-331.08-1.17%+67.3%+1.72%-99.9%
'25/12/1291.5-0.5-0.54%-32.9%28198.02+173.27+0.62%+68.4%-1.16%-101.3%
'25/12/1192-0.2-0.22%-33.1%28024.75-375.98-1.32%+66.1%+1.1%-99.2%
'25/12/1092.2-0.5-0.54%-33.4%28400.73+218.13+0.77%+67.4%-1.31%-100.9%
'25/12/0992.7-1-1.07%-34.2%28182.6-121.18-0.43%+66.7%-0.64%-100.8%
'25/12/0893.7-4.5-4.58%-37.2%28303.78+322.89+1.15%+68.6%-5.73%-105.8%
'25/12/0598.2-1-1.01%-37.8%27980.89+185.18+0.67%+69.7%-1.68%-107.5%
'25/12/0499.2+0.2+0.2%-37.7%27795.71+2.67+0.01%+69.8%+0.19%-107.4%
'25/12/0399-0.5-0.5%-38%27793.04+228.77+0.83%+71.2%-1.33%-109.2%
'25/12/0299.5+0.9+0.91%-37.4%27564.27+221.74+0.81%+72.6%+0.1%-110%
'25/12/0198.6-1.4-1.4%-38.3%27342.53-283.95-1.03%+70.8%-0.37%-109.1%
'25/11/28100+0.5+0.5%-38%27626.48+71.95+0.26%+71.2%+0.24%-109.2%
'25/11/2799.5-1-1%-38.6%27554.53+144.99+0.53%+72.1%-1.53%-110.7%
'25/11/26100.5+1+1.01%-38%27409.54+497.37+1.85%+75.3%-0.84%-113.3%
交易
日期		5203 訊連加權指數漲跌幅
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
'25/11/2599.5+2.2+2.26%-36.6%26912.17+407.93+1.54%+78%+0.72%-114.6%
'25/11/2497.3+0.8+0.83%-36.1%26504.24+69.3+0.26%+78.5%+0.57%-114.5%
'25/11/2196.5-3.5-3.5%-38.3%26434.94-991.42-3.61%+72%+0.11%-110.3%
'25/11/20100+2.9+2.99%-36.5%27426.36+846.24+3.18%+77.5%-0.19%-114%
'25/11/1997.1-1-1.02%-37.1%26580.12-176-0.66%+76.3%-0.36%-113.4%
'25/11/1898.1-0.6-0.61%-37.5%26756.12-691.19-2.52%+71.9%+1.91%-109.4%
'25/11/1798.7-1.8-1.79%-38.6%27447.31+49.81+0.18%+72.2%-1.97%-110.8%
'25/11/14100.5-1-0.99%-39.2%27397.5-506.06-1.81%+69.1%+0.82%-108.3%
'25/11/13101.5-1.5-1.46%-40.1%27903.56-43.53-0.16%+68.8%-1.3%-108.9%
'25/11/12103+1.5+1.48%-39.2%27947.09+162.14+0.58%+69.8%+0.9%-109%
'25/11/11101.500%-39.2%27784.95-84.56-0.3%+69.3%+0.3%-108.5%
'25/11/10101.5+1+1%-38.6%27869.51+218.1+0.79%+70.6%+0.21%-109.2%
'25/11/07100.5+3.2+3.29%-36.6%27651.41-248.04-0.89%+69.1%+4.18%-105.7%
'25/11/0697.3+3.3+3.51%-34.4%27899.45+182.39+0.66%+70.2%+2.85%-104.6%
'25/11/0594+0.5+0.53%-34%27717.06-399.5-1.42%+67.8%+1.95%-101.8%
'25/11/0493.5-0.9-0.95%-34.6%28116.56-218.03-0.77%+66.5%-0.18%-101.2%
'25/11/0394.4+0.4+0.43%-34.4%28334.59+101.24+0.36%+67.1%+0.07%-101.5%
'25/10/3194-0.5-0.53%-34.7%28233.35-54.18-0.19%+66.8%-0.34%-101.5%
交易
日期		5203 訊連加權指數漲跌幅
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
'25/10/3094.5-4.1-4.16%-37.4%28287.53-7.21-0.03%+66.7%-4.13%-104.2%
'25/10/2998.6-0.5-0.5%-37.7%28294.74+345.63+1.24%+68.8%-1.74%-106.5%
'25/10/2899.1-0.9-0.9%-38.3%27949.11-44.52-0.16%+68.5%-0.74%-106.8%
'25/10/27100+3.7+3.84%-35.9%27993.63+461.37+1.68%+71.4%+2.16%-107.3%
'25/10/2396.3-0.9-0.93%-36.5%27532.26-116.65-0.42%+70.6%-0.51%-107.2%
'25/10/2297.2+2.5+2.64%-34.8%27648.91-103.5-0.37%+70%+3.01%-104.9%
'25/10/2194.7-0.6-0.63%-35.3%27752.41+63.78+0.23%+70.4%-0.86%-105.7%
'25/10/2095.3-0.1-0.1%-35.3%27688.63+386.26+1.41%+72.8%-1.51%-108.1%
'25/10/1795.4+0.4+0.42%-35.1%27302.37-345.5-1.25%+70.6%+1.67%-105.7%
'25/10/169500%-35.1%27647.87+372.16+1.36%+73%-1.36%-108%
'25/10/1595+1.3+1.39%-34.2%27275.71+482.56+1.8%+76.1%-0.41%-110.2%
'25/10/1493.7-1.4-1.47%-35.1%26793.15-130.27-0.48%+75.2%-0.99%-110.4%
'25/10/1395.1-2.9-2.96%-37%26923.42-378.5-1.39%+72.8%-1.57%-109.9%
'25/10/0998+0.3+0.31%-36.8%27301.92+238.24+0.88%+74.3%-0.57%-111.2%
'25/10/0897.7-1.4-1.41%-37.7%27063.68-148.27-0.54%+73.4%-0.87%-111.1%
'25/10/0799.1-0.4-0.4%-38%27211.95+450.89+1.68%+76.3%-2.08%-114.3%
'25/10/0399.5-0.5-0.5%-38.3%26761.06+382.67+1.45%+78.9%-1.95%-117.2%
'25/10/02100+1.1+1.11%-37.6%26378.39+395.48+1.52%+81.6%-0.41%-119.2%
交易
日期		5203 訊連加權指數漲跌幅
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
'25/10/0198.9+0.1+0.1%-37.6%25982.91+162.37+0.63%+82.7%-0.53%-120.3%
'25/09/3098.8+1.3+1.33%-36.7%25820.54+240.22+0.94%+84.4%+0.39%-121.2%
'25/09/2697.5-1.5-1.52%-37.7%25580.32-443.53-1.7%+81.3%+0.18%-119%
'25/09/2599+1.1+1.12%-37%26023.85-172.88-0.66%+80.1%+1.78%-117.1%
'25/09/2497.9+0.3+0.31%-36.8%26196.73-50.64-0.19%+79.8%+0.5%-116.5%
'25/09/2397.6-1.1-1.11%-37.5%26247.37+366.77+1.42%+82.3%-2.53%-119.8%
'25/09/2298.7+1+1.02%-36.8%25880.6+302.23+1.18%+84.5%-0.16%-121.3%