≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6839 開陽能源 / K線比較(日)

6839 開陽能源

日期: 09/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
11.5511.45+0.1+0.87%1.75%11.4511.6511.45
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2731.02萬161.69張/筆11.490.62N/AN/A
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)
2730.85萬181.51張/筆11.38-0.2 (-1.72%)

連續漲跌: 連2跌→漲  ( +0.1元 / +0.87%)

財報評分: 最新28分 / 平均32分

新聞及公告

• 開陽能源獨立董事對審計委員會、董事會討論事項表示保留意見 (公告訊息 09/10 19:56)

• 開陽能源董事會決議更換會計師事務所及簽證會計師 (公告訊息 09/10 17:56)

• 更正開陽能源2026年度第二季合併財務報表附註，本次更正對財報損益並無影響。 (公告訊息 08/31 14:17)

• 開陽能源董事會通過2026年第二季合併財務報告 (公告訊息 08/13 17:13)

• 修正開陽能源2025年度股東會年報部分內容 (公告訊息 07/16 16:44)

• 開陽能源2026年度股東常會重要決議事項 (公告訊息 06/26 14:36)

 vs   

日線｜周線｜月線｜季線｜年線
期間： ~  
輔助：
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/09/2211.55+0.1+0.87%+0.87%47800.17+81.33+0.17%+0.17%+0.7%+0.7%
'26/09/2111.45-0.2-1.72%-0.86%47718.84+538.09+1.14%+1.31%-2.86%-2.17%
'26/09/1811.65-0.05-0.43%-1.28%47180.75+892.75+1.93%+3.27%-2.36%-4.55%
'26/09/1711.7+0.2+1.74%+0.43%46288+439.1+0.96%+4.26%+0.78%-3.82%
'26/09/1611.5-0.2-1.71%-1.28%45848.9+337.41+0.74%+5.03%-2.45%-6.31%
'26/09/1511.7+0.15+1.3%0%45511.49-351.03-0.77%+4.22%+2.07%-4.22%
'26/09/1411.55-0.3-2.53%-2.53%45862.52-322.33-0.7%+3.5%-1.83%-6.03%
'26/09/1111.85+0.05+0.42%-2.12%46184.85-755.64-1.61%+1.83%+2.03%-3.95%
'26/09/1011.8-0.05-0.42%-2.53%46940.49-242.87-0.51%+1.31%+0.09%-3.84%
'26/09/0911.85+0.15+1.28%-1.28%47183.36+77.58+0.16%+1.47%+1.12%-2.76%
'26/09/0811.7+0.15+1.3%0%47105.78-220.49-0.47%+1%+1.77%-1%
'26/09/0711.55+0.05+0.43%+0.43%47326.27+775.14+1.67%+2.68%-1.24%-2.25%
'26/09/0411.5-0.05-0.43%0%46551.13+693.47+1.51%+4.24%-1.94%-4.24%
'26/09/0311.55-0.4-3.35%-3.35%45857.66-307.06-0.67%+3.54%-2.68%-6.89%
'26/09/0211.95+0.15+1.27%-2.12%46164.72-784-1.67%+1.81%+2.94%-3.93%
'26/09/0111.8-0.25-2.07%-4.15%46948.72+820.25+1.78%+3.62%-3.85%-7.77%
'26/08/3112.0500%-4.15%46128.47-202.98-0.44%+3.17%+0.44%-7.32%
'26/08/2812.0500%-4.15%46331.45+356.23+0.77%+3.97%-0.77%-8.12%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/08/2712.0500%-4.15%45975.22+142.6+0.31%+4.29%-0.31%-8.44%
'26/08/2612.05+0.1+0.84%-3.35%45832.62+663.16+1.47%+5.82%-0.63%-9.17%
'26/08/2511.95+0.05+0.42%-2.94%45169.46+407.14+0.91%+6.79%-0.49%-9.73%
'26/08/2411.9-0.25-2.06%-4.94%44762.32-461.97-1.02%+5.7%-1.04%-10.6%
'26/08/2112.15+0.05+0.41%-4.55%45224.29+290.55+0.65%+6.38%-0.24%-10.9%
'26/08/2012.100%-4.55%44933.74+214.39+0.48%+6.89%-0.48%-11.4%
'26/08/1912.100%-4.55%44719.35-589.33-1.3%+5.5%+1.3%-10%
'26/08/1812.100%-4.55%45308.68-548.59-1.2%+4.24%+1.2%-8.78%
'26/08/1712.1+0.15+1.26%-3.35%45857.27+46.26+0.1%+4.34%+1.16%-7.69%
'26/08/1411.95-0.1-0.83%-4.15%45811.01-210.47-0.46%+3.86%-0.37%-8.01%
'26/08/1312.05-0.05-0.41%-4.55%46021.48+503.41+1.11%+5.01%-1.52%-9.56%
'26/08/1212.100%-4.55%45518.07+397.35+0.88%+5.94%-0.88%-10.5%
'26/08/1112.100%-4.55%45120.72+191.96+0.43%+6.39%-0.43%-10.9%
'26/08/1012.1+0.1+0.83%-3.75%44928.76+702.85+1.59%+8.08%-0.76%-11.8%
'26/08/071200%-3.75%44225.91-170.79-0.38%+7.67%+0.38%-11.4%
'26/08/0612-0.05-0.41%-4.15%44396.7-214.9-0.48%+7.15%+0.07%-11.3%
'26/08/0512.0500%-4.15%44611.6+1250.94+2.88%+10.2%-2.88%-14.4%
'26/08/0412.05+0.05+0.42%-3.75%43360.66-25.75-0.06%+10.2%+0.48%-13.9%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/08/0312-0.05-0.41%-4.15%43386.41+266.66+0.62%+10.9%-1.03%-15%
'26/07/3112.05+0.4+3.43%-0.86%43119.75+3186.45+7.98%+19.7%-4.55%-20.6%
'26/07/3011.6500%-0.86%39933.3-105.88-0.26%+19.4%+0.26%-20.2%
'26/07/2911.65-0.45-3.72%-4.55%40039.18-1564.18-3.76%+14.9%+0.04%-19.4%
'26/07/2812.1-0.05-0.41%-4.94%41603.36-2030.83-4.65%+9.55%+4.24%-14.5%
'26/07/2712.15+0.05+0.41%-4.55%43634.19-20.65-0.05%+9.5%+0.46%-14%
'26/07/2412.1+0.1+0.83%-3.75%43654.84-1195.97-2.67%+6.58%+3.5%-10.3%
'26/07/2312-0.3-2.44%-6.1%44850.81+25.03+0.06%+6.64%-2.5%-12.7%
'26/07/2212.3+0.15+1.23%-4.94%44825.78+592.91+1.34%+8.06%-0.11%-13%
'26/07/2112.15+0.1+0.83%-4.15%44232.87+1783.17+4.2%+12.6%-3.37%-16.8%
'26/07/2012.05-0.05-0.41%-4.55%42449.7-221.57-0.52%+12%+0.11%-16.6%
'26/07/1712.1-0.15-1.22%-5.71%42671.27-2953.71-6.47%+4.77%+5.25%-10.5%
'26/07/1612.25+0.25+2.08%-3.75%45624.98-6.61-0.01%+4.75%+2.09%-8.5%
'26/07/1512-0.45-3.61%-7.23%45631.59+893.64+2%+6.84%-5.61%-14.1%
'26/07/1412.45+0.2+1.63%-5.71%44737.95-642.57-1.42%+5.33%+3.05%-11%
'26/07/1312.25-0.2-1.61%-7.23%45380.52+25.91+0.06%+5.39%-1.67%-12.6%
'26/07/0912.45-0.05-0.4%-7.6%45354.61-379.8-0.83%+4.52%+0.43%-12.1%
'26/07/0812.500%-7.6%45734.41+255.3+0.56%+5.1%-0.56%-12.7%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/07/0712.5-0.25-1.96%-9.41%45479.11-1077.28-2.31%+2.67%+0.35%-12.1%
'26/07/0612.75-0.05-0.39%-9.77%46556.39-224.23-0.48%+2.18%+0.09%-11.9%
'26/07/0312.8+0.05+0.39%-9.41%46780.62+36.46+0.08%+2.26%+0.31%-11.7%
'26/07/0212.7500%-9.41%46744.16-274.83-0.58%+1.66%+0.58%-11.1%
'26/07/0112.75+0.05+0.39%-9.06%47018.99+893.08+1.94%+3.63%-1.55%-12.7%
'26/06/3012.700%-9.06%46125.91+1126.01+2.5%+6.22%-2.5%-15.3%
'26/06/2912.7-0.4-3.05%-11.8%44999.9+428.14+0.96%+7.24%-4.01%-19.1%
'26/06/2613.1+0.75+6.07%-6.48%44571.76-1683.5-3.64%+3.34%+9.71%-9.82%
'26/06/2512.35+0.1+0.82%-5.71%46255.26+211.66+0.46%+3.82%+0.36%-9.53%
'26/06/2412.25-0.1-0.81%-6.48%46043.6-1057.05-2.24%+1.49%+1.43%-7.96%
'26/06/2312.35+0.15+1.23%-5.33%47100.65-640.86-1.34%+0.12%+2.57%-5.45%
'26/06/2212.2-0.25-2.01%-7.23%47741.51+1276.31+2.75%+2.87%-4.76%-10.1%
'26/06/1812.45-0.3-2.35%-9.41%46465.2+587.81+1.28%+4.19%-3.63%-13.6%
'26/06/1712.75-0.1-0.78%-10.1%45877.39+68.2+0.15%+4.35%-0.93%-14.5%
'26/06/1612.85-0.3-2.28%-12.2%45809.19+412.2+0.91%+5.29%-3.19%-17.5%
'26/06/1513.1500%-12.2%45396.99+1227.95+2.78%+8.22%-2.78%-20.4%
'26/06/1213.1500%-12.2%44169.04+1019.58+2.36%+10.8%-2.36%-22.9%
'26/06/1113.15-0.05-0.38%-12.5%43149.46-76.08-0.18%+10.6%-0.2%-23.1%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/06/1013.2+0.5+3.94%-9.06%43225.54-1478.9-3.31%+6.92%+7.25%-16%
'26/06/0912.7+0.2+1.6%-7.6%44704.44+1201.66+2.76%+9.88%-1.16%-17.5%
'26/06/0812.5+0.3+2.46%-5.33%43502.78-1568.16-3.48%+6.06%+5.94%-11.4%
'26/06/0512.2-1.35-9.96%-14.8%45070.94-606.52-1.33%+4.65%-8.63%-19.4%
'26/06/0413.55+1.4+11.52%-4.94%45677.46-781.7-1.68%+2.89%+13.2%-7.82%
'26/06/0312.15+0.05+0.41%-4.55%46459.16+901.85+1.98%+4.92%-1.57%-9.47%
'26/06/0212.1-0.05-0.41%-4.94%45557.31+219.4+0.48%+5.43%-0.89%-10.4%
'26/06/0112.1500%-4.94%45337.91+604.97+1.35%+6.86%-1.35%-11.8%
'26/05/2912.1500%-4.94%44732.94+1096.5+2.51%+9.54%-2.51%-14.5%
'26/05/2812.15+0.2+1.67%-3.35%43636.44-620.36-1.4%+8.01%+3.07%-11.4%
'26/05/2711.9500%-3.35%44256.8+731.43+1.68%+9.82%-1.68%-13.2%
'26/05/2611.9500%-3.35%43525.37-119.03-0.27%+9.52%+0.27%-12.9%
'26/05/2511.95+0.2+1.7%-1.7%43644.4+1376.43+3.26%+13.1%-1.56%-14.8%
'26/05/2211.75-0.15-1.26%-2.94%42267.97+899.76+2.18%+15.5%-3.44%-18.5%
'26/05/2111.9-0.2-1.65%-4.55%41368.21+1347.39+3.37%+19.4%-5.02%-24%
'26/05/2012.1+0.25+2.11%-2.53%40020.82-154.74-0.39%+19%+2.5%-21.5%
'26/05/1911.85-0.1-0.84%-3.35%40175.56-716.26-1.75%+16.9%+0.91%-20.2%
'26/05/1811.95-0.05-0.42%-3.75%40891.82-280.54-0.68%+16.1%+0.26%-19.8%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/05/1512+0.15+1.27%-2.53%41172.36-579.39-1.39%+14.5%+2.66%-17%
'26/05/1411.85-0.3-2.47%-4.94%41751.75+377.25+0.91%+15.5%-3.38%-20.5%
'26/05/1312.15+0.2+1.67%-3.35%41374.5-523.82-1.25%+14.1%+2.92%-17.4%
'26/05/1211.95-0.35-2.85%-6.1%41898.32+108.26+0.26%+14.4%-3.11%-20.5%
'26/05/1112.300%-6.1%41790.06+186.12+0.45%+14.9%-0.45%-21%
'26/05/0812.3-0.9-6.82%-12.5%41603.94-329.84-0.79%+14%-6.03%-26.5%
'26/05/0713.200%-12.5%41933.78+794.93+1.93%+16.2%-1.93%-28.7%
'26/05/0613.2-0.2-1.49%-13.8%41138.85+369.56+0.91%+17.2%-2.4%-31.1%
'26/05/0513.4-0.35-2.55%-16%40769.29+64.15+0.16%+17.4%-2.71%-33.4%
'26/05/0413.75-0.25-1.79%-17.5%40705.14+1778.51+4.57%+22.8%-6.36%-40.3%
'26/04/3014+0.8+6.06%-12.5%38926.63-376.87-0.96%+21.6%+7.02%-34.1%
'26/04/2913.2+0.35+2.72%-10.1%39303.5-218.23-0.55%+20.9%+3.27%-31.1%
'26/04/2812.85-0.2-1.53%-11.5%39521.73-94.9-0.24%+20.7%-1.29%-32.2%
'26/04/2713.05-1.35-9.38%-19.8%39616.63+684.23+1.76%+22.8%-11.1%-42.6%
'26/04/2414.4-0.1-0.69%-20.3%38932.4+1218.25+3.23%+26.7%-3.92%-47.1%
'26/04/2314.5-1.5-9.38%-27.8%37714.15-164.32-0.43%+26.2%-8.95%-54%
'26/04/2216-0.65-3.9%-30.6%37878.47+273.36+0.73%+27.1%-4.63%-57.7%
'26/04/2116.65+1.1+7.07%-25.7%37605.11+646.31+1.75%+29.3%+5.32%-55.1%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/04/2015.55+2.05+15.19%-14.4%36958.8+154.46+0.42%+29.9%+14.8%-44.3%
'26/04/1713.5+1.9+16.38%-0.43%36804.34-327.68-0.88%+28.7%+17.3%-29.2%
'26/04/1611.6-0.3-2.52%-2.94%37132.02+409.88+1.12%+30.2%-3.64%-33.1%
'26/04/1511.9-0.1-0.83%-3.75%36722.14+426.02+1.17%+31.7%-2%-35.4%
'26/04/1412-0.05-0.41%-4.15%36296.12+838.83+2.37%+34.8%-2.78%-39%
'26/04/1312.05-0.05-0.41%-4.55%35457.29+39.46+0.11%+35%-0.52%-39.5%
'26/04/1012.1+0.05+0.41%-4.15%35417.83+556.67+1.6%+37.1%-1.19%-41.3%
'26/04/0912.05-0.05-0.41%-4.55%34861.16+99.78+0.29%+37.5%-0.7%-42.1%
'26/04/0812.100%-4.55%34761.38+1531.56+4.61%+43.8%-4.61%-48.4%
'26/04/0712.1-0.4-3.2%-7.6%33229.82+657.39+2.02%+46.8%-5.22%-54.4%
'26/04/0212.5-0.3-2.34%-9.77%32572.43-602.39-1.82%+44.1%-0.52%-53.9%
'26/04/0112.8+0.05+0.39%-9.41%33174.82+1451.83+4.58%+50.7%-4.19%-60.1%
'26/03/3112.75-0.65-4.85%-13.8%31722.99-795.17-2.45%+47%-2.4%-60.8%
'26/03/3013.4-0.35-2.55%-16%32518.16-594.43-1.8%+44.4%-0.75%-60.4%
'26/03/2713.75+0.45+3.38%-13.2%33112.59-225.03-0.68%+43.4%+4.06%-56.5%
'26/03/2613.3+0.25+1.92%-11.5%33337.62-101.49-0.3%+42.9%+2.22%-54.4%
'26/03/2513.0500%-11.5%33439.11+826.87+2.54%+46.6%-2.54%-58.1%
'26/03/2413.05+0.05+0.38%-11.2%32612.24-110.26-0.34%+46.1%+0.72%-57.2%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/03/231300%-11.2%32722.5-821.38-2.45%+42.5%+2.45%-53.7%
'26/03/2013-0.05-0.38%-11.5%33543.88-145.8-0.43%+41.9%+0.05%-53.4%
'26/03/1913.05+0.05+0.38%-11.2%33689.68-658.9-1.92%+39.2%+2.3%-50.3%
'26/03/1813+0.35+2.77%-8.7%34348.58+512.01+1.51%+41.3%+1.26%-50%
'26/03/1712.65-0.45-3.44%-11.8%33836.57+494.06+1.48%+43.4%-4.92%-55.2%
'26/03/1613.1-0.05-0.38%-12.2%33342.51-57.81-0.17%+43.1%-0.21%-55.3%
'26/03/1313.15+0.05+0.38%-11.8%33400.32-181.54-0.54%+42.3%+0.92%-54.2%
'26/03/1213.100%-11.8%33581.86-532.33-1.56%+40.1%+1.56%-52%
'26/03/1113.1-0.5-3.68%-15.1%34114.19+1342.32+4.1%+45.9%-7.78%-60.9%
'26/03/1013.600%-15.1%32771.87+661.45+2.06%+48.9%-2.06%-63.9%
'26/03/0913.6+0.1+0.74%-14.4%32110.42-1489.12-4.43%+42.3%+5.17%-56.7%
'26/03/0613.500%-14.4%33599.54-73.4-0.22%+42%+0.22%-56.4%
'26/03/0513.5+0.5+3.85%-11.2%33672.94+844.06+2.57%+45.6%+1.28%-56.8%
'26/03/0413+1.1+9.24%-2.94%32828.88-1494.77-4.35%+39.3%+13.6%-42.2%
'26/03/0311.9+0.15+1.28%-1.7%34323.65-771.44-2.2%+36.2%+3.48%-37.9%
'26/03/0211.75+0.05+0.43%-1.28%35095.09-319.4-0.9%+35%+1.33%-36.3%
'26/02/2611.7-0.2-1.68%-2.94%35414.49+1.420%+35%-1.68%-37.9%
'26/02/2511.900%-2.94%35413.07+712.25+2.05%+37.7%-2.05%-40.7%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/02/2411.9+0.05+0.42%-2.53%34700.82+927.56+2.75%+41.5%-2.33%-44.1%
'26/02/2311.85-0.15-1.25%-3.75%33773.26+167.55+0.5%+42.2%-1.75%-46%
'26/02/1112-0.25-2.04%-5.71%33605.71+532.74+1.61%+44.5%-3.65%-50.2%
'26/02/1012.25-0.95-7.2%-12.5%33072.97+668.35+2.06%+47.5%-9.26%-60%
'26/02/0913.2-0.1-0.75%-13.2%32404.62+621.7+1.96%+50.4%-2.71%-63.6%
'26/02/0613.3-0.05-0.37%-13.5%31782.92-18.35-0.06%+50.3%-0.31%-63.8%
'26/02/0513.35+1.6+13.62%-1.7%31801.27-488.54-1.51%+48%+15.1%-49.7%
'26/02/0411.75-0.2-1.67%-3.35%32289.81+94.45+0.29%+48.5%-1.96%-51.8%
'26/02/0311.95+0.1+0.84%-2.53%32195.36+571.33+1.81%+51.2%-0.97%-53.7%
'26/02/0211.85+0.45+3.95%+1.32%31624.03-439.72-1.37%+49.1%+5.32%-47.8%
'26/01/3011.4-0.55-4.6%-3.35%32063.75-472.52-1.45%+46.9%-3.15%-50.3%
'26/01/2911.95-0.3-2.45%-5.71%32536.27-267.55-0.82%+45.7%-1.63%-51.4%
'26/01/2812.25-0.15-1.21%-6.85%32803.82+485.9+1.5%+47.9%-2.71%-54.8%
'26/01/2712.4+0.05+0.4%-6.48%32317.92+253.4+0.79%+49.1%-0.39%-55.6%
'26/01/2612.35-0.35-2.76%-9.06%32064.52+103.01+0.32%+49.6%-3.08%-58.6%
'26/01/2312.7-0.3-2.31%-11.2%31961.51+215.43+0.68%+50.6%-2.99%-61.7%
'26/01/2213-0.85-6.14%-16.6%31746.08+499.71+1.6%+53%-7.74%-69.6%
'26/01/2113.85-0.1-0.72%-17.2%31246.37-513.62-1.62%+50.5%+0.9%-67.7%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/01/2013.95-0.55-3.79%-20.3%31759.99+120.7+0.38%+51.1%-4.17%-71.4%
'26/01/1914.5+1.05+7.81%-14.1%31639.29+230.59+0.73%+52.2%+7.08%-66.3%
'26/01/1613.45+0.1+0.75%-13.5%31408.7+598.12+1.94%+55.1%-1.19%-68.6%
'26/01/1513.35-0.1-0.74%-14.1%30810.58-131.2-0.42%+54.5%-0.32%-68.6%
'26/01/1413.45-0.5-3.58%-17.2%30941.78+234.56+0.76%+55.7%-4.34%-72.9%
'26/01/1313.95-0.85-5.74%-22%30707.22+139.93+0.46%+56.4%-6.2%-78.3%
'26/01/1214.8-0.05-0.34%-22.2%30567.29+278.33+0.92%+57.8%-1.26%-80%
'26/01/0914.85-0.45-2.94%-24.5%30288.96-71.59-0.24%+57.4%-2.7%-82%
'26/01/0815.3-0.1-0.65%-25%30360.55-74.92-0.25%+57.1%-0.4%-82.1%
'26/01/0715.4-0.05-0.32%-25.2%30435.47-140.83-0.46%+56.3%+0.14%-81.6%
'26/01/0615.45+0.3+1.98%-23.8%30576.3+471.26+1.57%+58.8%+0.41%-82.5%
'26/01/0515.15+0.5+3.41%-21.2%30105.04+755.23+2.57%+62.9%+0.84%-84%
'26/01/0214.65+0.3+2.09%-19.5%29349.81+386.21+1.33%+65%+0.76%-84.5%
'25/12/3114.35+1.3+9.96%-11.5%28963.6+256.47+0.89%+66.5%+9.07%-78%
'25/12/3013.05-0.05-0.38%-11.8%28707.13-103.76-0.36%+65.9%-0.02%-77.7%
'25/12/2913.1+0.5+3.97%-8.33%28810.89+254.87+0.89%+67.4%+3.08%-75.7%
'25/12/2612.6+0.7+5.88%-2.94%28556.02+184.04+0.65%+68.5%+5.23%-71.4%
'25/12/2411.9+0.9+8.18%+5%28371.98+61.51+0.22%+68.8%+7.96%-63.8%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'25/12/2311+0.85+8.37%+13.8%28310.47+160.83+0.57%+69.8%+7.8%-56%
'25/12/2210.15+0.1+1%+14.9%28149.64+453.29+1.64%+72.6%-0.64%-57.7%
'25/12/1910.05-0.15-1.47%+13.2%27696.35+227.82+0.83%+74%-2.3%-60.8%
'25/12/1810.2-0.05-0.49%+12.7%27468.53-56.64-0.21%+73.7%-0.28%-61%
'25/12/1710.25-0.25-2.38%+10%27525.17-11.49-0.04%+73.6%-2.34%-63.6%
'25/12/1610.5+0.05+0.48%+10.5%27536.66-330.28-1.19%+71.5%+1.67%-61%
'25/12/1510.45-0.4-3.69%+6.45%27866.94-331.08-1.17%+69.5%-2.52%-63.1%
'25/12/1210.85+0.15+1.4%+7.94%28198.02+173.27+0.62%+70.6%+0.78%-62.6%
'25/12/1110.7-0.35-3.17%+4.52%28024.75-375.98-1.32%+68.3%-1.85%-63.8%
'25/12/1011.05-0.35-3.07%+1.32%28400.73+218.13+0.77%+69.6%-3.84%-68.3%
'25/12/0911.4-0.7-5.79%-4.55%28182.6-121.18-0.43%+68.9%-5.36%-73.4%
'25/12/0812.1-0.05-0.41%-4.94%28303.78+322.89+1.15%+70.8%-1.56%-75.8%
'25/12/0512.15-0.25-2.02%-6.85%27980.89+185.18+0.67%+72%-2.69%-78.8%
'25/12/0412.400%-6.85%27795.71+2.67+0.01%+72%-0.01%-78.8%
'25/12/0312.400%-6.85%27793.04+228.77+0.83%+73.4%-0.83%-80.3%
'25/12/0212.400%-6.85%27564.27+221.74+0.81%+74.8%-0.81%-81.7%
'25/12/0112.400%-6.85%27342.53-283.95-1.03%+73%+1.03%-79.9%
'25/11/2812.4-0.1-0.8%-7.6%27626.48+71.95+0.26%+73.5%-1.06%-81.1%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'25/11/2712.5+0.25+2.04%-5.71%27554.53+144.99+0.53%+74.4%+1.51%-80.1%
'25/11/2612.25-0.2-1.61%-7.23%27409.54+497.37+1.85%+77.6%-3.46%-84.8%
'25/11/2512.4500%-7.23%26912.17+407.93+1.54%+80.3%-1.54%-87.6%
'25/11/2412.45+0.05+0.4%-6.85%26504.24+69.3+0.26%+80.8%+0.14%-87.7%
'25/11/2112.400%-6.85%26434.94-991.42-3.61%+74.3%+3.61%-81.1%
'25/11/2012.4+0.1+0.81%-6.1%27426.36+846.24+3.18%+79.8%-2.37%-85.9%
'25/11/1912.3-0.3-2.38%-8.33%26580.12-176-0.66%+78.7%-1.72%-87%
'25/11/1812.6-0.05-0.4%-8.7%26756.12-691.19-2.52%+74.2%+2.12%-82.8%
'25/11/1712.65+0.05+0.4%-8.33%27447.31+49.81+0.18%+74.5%+0.22%-82.8%
'25/11/1412.6+0.05+0.4%-7.97%27397.5-506.06-1.81%+71.3%+2.21%-79.3%
'25/11/1312.55-0.15-1.18%-9.06%27903.56-43.53-0.16%+71%-1.02%-80.1%
'25/11/1212.7-0.25-1.93%-10.8%27947.09+162.14+0.58%+72%-2.51%-82.8%
'25/11/1112.95-0.15-1.15%-11.8%27784.95-84.56-0.3%+71.5%-0.85%-83.3%
'25/11/1013.1-0.3-2.24%-13.8%27869.51+218.1+0.79%+72.9%-3.03%-86.7%
'25/11/0713.4-0.05-0.37%-14.1%27651.41-248.04-0.89%+71.3%+0.52%-85.5%
'25/11/0613.4500%-14.1%27899.45+182.39+0.66%+72.5%-0.66%-86.6%
'25/11/0513.45+0.05+0.37%-13.8%27717.06-399.5-1.42%+70%+1.79%-83.8%
'25/11/0413.4+0.25+1.9%-12.2%28116.56-218.03-0.77%+68.7%+2.67%-80.9%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'25/11/0313.15-0.95-6.74%-18.1%28334.59+101.24+0.36%+69.3%-7.1%-87.4%
'25/10/3114.1+0.2+1.44%-16.9%28233.35-54.18-0.19%+69%+1.63%-85.9%
'25/10/3013.9-0.95-6.4%-22.2%28287.53-7.21-0.03%+68.9%-6.37%-91.2%
'25/10/2914.85+1.9+14.67%-10.8%28294.74+345.63+1.24%+71%+13.4%-81.8%
'25/10/2812.95-0.05-0.38%-11.2%27949.11-44.52-0.16%+70.8%-0.22%-81.9%
'25/10/2713-0.5-3.7%-14.4%27993.63+461.37+1.68%+73.6%-5.38%-88.1%
'25/10/2313.5-0.25-1.82%-16%27532.26-116.65-0.42%+72.9%-1.4%-88.9%
'25/10/2213.75-0.15-1.08%-16.9%27648.91-103.5-0.37%+72.2%-0.71%-89.1%
'25/10/2113.9-0.05-0.36%-17.2%27752.41+63.78+0.23%+72.6%-0.59%-89.8%
'25/10/2013.95-0.05-0.36%-17.5%27688.63+386.26+1.41%+75.1%-1.77%-92.6%
'25/10/1714-0.2-1.41%-18.7%27302.37-345.5-1.25%+72.9%-0.16%-91.6%
'25/10/1614.200%-18.7%27647.87+372.16+1.36%+75.2%-1.36%-93.9%
'25/10/1514.2+0.1+0.71%-18.1%27275.71+482.56+1.8%+78.4%-1.09%-96.5%
'25/10/1414.1-0.2-1.4%-19.2%26793.15-130.27-0.48%+77.5%-0.92%-96.8%
'25/10/1314.3+0.05+0.35%-18.9%26923.42-378.5-1.39%+75.1%+1.74%-94%
'25/10/0914.25+0.25+1.79%-17.5%27301.92+238.24+0.88%+76.6%+0.91%-94.1%
'25/10/0814-0.1-0.71%-18.1%27063.68-148.27-0.54%+75.7%-0.17%-93.7%
'25/10/0714.1-1.25-8.14%-24.8%27211.95+450.89+1.68%+78.6%-9.82%-103.4%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'25/10/0315.35-1.65-9.71%-32.1%26761.06+382.67+1.45%+81.2%-11.2%-113.3%
'25/10/021700%-32.1%26378.39+395.48+1.52%+84%-1.52%-116%
'25/10/0117+0.05+0.29%-31.9%25982.91+162.37+0.63%+85.1%-0.34%-117%
'25/09/3016.9500%-31.9%25820.54+240.22+0.94%+86.9%-0.94%-118.7%
'25/09/2616.9500%-31.9%25580.32-443.53-1.7%+83.7%+1.7%-115.5%
'25/09/2516.95-0.05-0.29%-32.1%26023.85-172.88-0.66%+82.5%+0.37%-114.5%
'25/09/2417-0.05-0.29%-32.3%26196.73-50.64-0.19%+82.1%-0.1%-114.4%