≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7939 技宸 / K線比較(日)

7939 技宸

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
155.5143+12.5+8.74%5.94%143155.5147
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
20305.3萬161.26張/筆151.36.95N/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)
577.42萬26206張/筆144.6-11.5 (-7.44%)

連續漲跌: 連7跌→漲  ( +12.5元 / +8.74%)

財報評分: 最新51分 / 平均52分

新聞及公告

• 技宸董事會決議召開2026年第一次股東臨時會相關事宜公告 (公告訊息 10/06 16:25)

• 邊緣AI商機引爆 板卡廠小金雞東擎與技宸營運齊步登高 (Anue鉅亨 09/28 10:31)

• 技宸董事會通過2026年第二季個別財務報告 (公告訊息 08/12 17:53)

• 技嘉小金雞技宸7/27登興櫃 訂單能見度高今年營運看增 (Anue鉅亨 07/22 17:15)

• 技嘉旗下孫公司技宸前進資本市場 7/22舉行興櫃前法說會 (Anue鉅亨 07/21 17:14)

• 技宸受邀參加元大證券舉辦之興櫃前法人說明會 (公告訊息 07/21 16:08)

 vs   

日線｜周線｜月線｜季線｜年線
期間： ~  
輔助：
交易
日期		7939 技宸加權指數漲跌幅
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
'26/11/09155.5+12.5+8.74%+8.74%41661.7+1960.06+4.94%+4.94%+3.8%+3.8%
'26/11/06143-11.5-7.44%+0.65%39701.64-1873.08-4.51%+0.21%-2.93%+0.44%
'26/11/05154.5-2.5-1.59%-0.96%41574.72-1374.19-3.2%-3%+1.61%+2.04%
'26/11/04157-10-5.99%-6.89%42948.91-358.63-0.83%-3.8%-5.16%-3.09%
'26/11/03167-5-2.91%-9.59%43307.54-1612.6-3.59%-7.25%+0.68%-2.34%
'26/11/02172-2-1.15%-10.6%44920.14-291.69-0.65%-7.85%-0.5%-2.78%
'26/10/30174-7-3.87%-14.1%45211.83-1156.5-2.49%-10.2%-1.38%-3.94%
'26/10/29181-4.5-2.43%-16.2%46368.33-667.25-1.42%-11.4%-1.01%-4.75%
'26/10/28185.5+3.5+1.92%-14.6%47035.58+939.35+2.04%-9.62%-0.12%-4.94%
'26/10/27182-7-3.7%-17.7%46096.23+54.8+0.12%-9.51%-3.82%-8.21%
'26/10/22189+2+1.07%-16.8%46041.43-846.34-1.81%-11.1%+2.88%-5.7%
'26/10/21187-2-1.06%-17.7%46887.77+594.84+1.28%-10%-2.34%-7.72%
'26/10/20189-5.5-2.83%-20.1%46292.93-529.15-1.13%-11%-1.7%-9.03%
'26/10/19194.5-2.5-1.27%-21.1%46822.08-289.18-0.61%-11.6%-0.66%-9.5%
'26/10/16197-2.5-1.25%-22.1%47111.26+141.39+0.3%-11.3%-1.55%-10.8%
'26/10/15199.5+1.5+0.76%-21.5%46969.87-1655.96-3.41%-14.3%+4.17%-7.14%
'26/10/14198-7.5-3.65%-24.3%48625.83+284.52+0.59%-13.8%-4.24%-10.5%
'26/10/13205.5+2+0.98%-23.6%48341.31-960.65-1.95%-15.5%+2.93%-8.09%
交易
日期		7939 技宸加權指數漲跌幅
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
'26/10/12203.500%-23.6%49301.96-11.48-0.02%-15.5%+0.02%-8.07%
'26/10/08203.5-5.5-2.63%-25.6%49313.44-492.93-0.99%-16.4%-1.64%-9.25%
'26/10/07209+2+0.97%-24.9%49806.37-16.18-0.03%-16.4%+1%-8.5%
'26/10/06207-4-1.9%-26.3%49822.55+110.51+0.22%-16.2%-2.12%-10.1%
'26/10/05211+5+2.43%-24.5%49712.04+1236.3+2.55%-14.1%-0.12%-10.5%
'26/10/0220600%-24.5%48475.74+122.25+0.25%-13.8%-0.25%-10.7%
'26/10/01206-3.5-1.67%-25.8%48353.49+413.36+0.86%-13.1%-2.53%-12.7%
'26/09/30209.5-2.5-1.18%-26.7%47940.13+308.17+0.65%-12.5%-1.83%-14.1%
'26/09/29212+8+3.92%-23.8%47631.96-392.64-0.82%-13.2%+4.74%-10.5%
'26/09/24204-3-1.45%-24.9%48024.6-132.69-0.28%-13.5%-1.17%-11.4%
'26/09/23207-0.5-0.24%-25.1%48157.29+357.12+0.75%-12.8%-0.99%-12.2%
'26/09/22207.5-5.5-2.58%-27%47800.17+81.33+0.17%-12.7%-2.75%-14.3%
'26/09/21213+8.5+4.16%-24%47718.84+538.09+1.14%-11.7%+3.02%-12.3%
'26/09/18204.5-5-2.39%-25.8%47180.75+892.75+1.93%-9.99%-4.32%-15.8%
'26/09/17209.5+4+1.95%-24.3%46288+439.1+0.96%-9.13%+0.99%-15.2%
'26/09/16205.5+4.5+2.24%-22.6%45848.9+337.41+0.74%-8.46%+1.5%-14.2%
'26/09/15201-8-3.83%-25.6%45511.49-351.03-0.77%-9.16%-3.06%-16.4%
'26/09/14209-1-0.48%-26%45862.52-322.33-0.7%-9.79%+0.22%-16.2%
交易
日期		7939 技宸加權指數漲跌幅
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
'26/09/11210-5-2.33%-27.7%46184.85-755.64-1.61%-11.2%-0.72%-16.4%
'26/09/10215-2.5-1.15%-28.5%46940.49-242.87-0.51%-11.7%-0.64%-16.8%
'26/09/09217.5-1.5-0.68%-29%47183.36+77.58+0.16%-11.6%-0.84%-17.4%
'26/09/08219-14-6.01%-33.3%47105.78-220.49-0.47%-12%-5.54%-21.3%
'26/09/07233+23+10.95%-26%47326.27+775.14+1.67%-10.5%+9.28%-15.4%
'26/09/04210-5-2.33%-27.7%46551.13+693.47+1.51%-9.15%-3.84%-18.5%
'26/09/03215+8.5+4.12%-24.7%45857.66-307.06-0.67%-9.75%+4.79%-14.9%
'26/09/02206.5-8.5-3.95%-27.7%46164.72-784-1.67%-11.3%-2.28%-16.4%
'26/09/0121500%-27.7%46948.72+820.25+1.78%-9.68%-1.78%-18%
'26/08/31215-1.5-0.69%-28.2%46128.47-202.98-0.44%-10.1%-0.25%-18.1%
'26/08/28216.5+5.5+2.61%-26.3%46331.45+356.23+0.77%-9.38%+1.84%-16.9%
'26/08/27211-0.5-0.24%-26.5%45975.22+142.6+0.31%-9.1%-0.55%-17.4%
'26/08/26211.5+1.5+0.71%-26%45832.62+663.16+1.47%-7.77%-0.76%-18.2%
'26/08/25210-9.5-4.33%-29.2%45169.46+407.14+0.91%-6.93%-5.24%-22.2%
'26/08/24219.5-4-1.79%-30.4%44762.32-461.97-1.02%-7.88%-0.77%-22.5%
'26/08/21223.5+9+4.2%-27.5%45224.29+290.55+0.65%-7.28%+3.55%-20.2%
'26/08/20214.5-1.5-0.69%-28%44933.74+214.39+0.48%-6.84%-1.17%-21.2%
'26/08/19216-4-1.82%-29.3%44719.35-589.33-1.3%-8.05%-0.52%-21.3%
交易
日期		7939 技宸加權指數漲跌幅
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
'26/08/1822000%-29.3%45308.68-548.59-1.2%-9.15%+1.2%-20.2%
'26/08/17220-11-4.76%-32.7%45857.27+46.26+0.1%-9.06%-4.86%-23.6%
'26/08/14231+6+2.67%-30.9%45811.01-210.47-0.46%-9.47%+3.13%-21.4%
'26/08/13225-9.5-4.05%-33.7%46021.48+503.41+1.11%-8.47%-5.16%-25.2%
'26/08/12234.5+3.5+1.52%-32.7%45518.07+397.35+0.88%-7.67%+0.64%-25%
'26/08/11231+0.5+0.22%-32.5%45120.72+191.96+0.43%-7.27%-0.21%-25.3%
'26/08/10230.5-9-3.76%-35.1%44928.76+702.85+1.59%-5.8%-5.35%-29.3%
'26/08/07239.5+3.5+1.48%-34.1%44225.91-170.79-0.38%-6.16%+1.86%-27.9%
'26/08/06236+1.5+0.64%-33.7%44396.7-214.9-0.48%-6.61%+1.12%-27.1%
'26/08/05234.5+2+0.86%-33.1%44611.6+1250.94+2.88%-3.92%-2.02%-29.2%
'26/08/04232.5-10.5-4.32%-36%43360.66-25.75-0.06%-3.98%-4.26%-32%
'26/08/03243+6.5+2.75%-34.2%43386.41+266.66+0.62%-3.38%+2.13%-30.9%
'26/07/31236.5+3+1.28%-33.4%43119.75+3186.45+7.98%+4.33%-6.7%-37.7%
'26/07/30233.5-16-6.41%-37.7%39933.3-105.88-0.26%+4.05%-6.15%-41.7%
'26/07/29249.5-4.5-1.77%-38.8%40039.18-1564.18-3.76%+0.14%+1.99%-38.9%
'26/07/28254-46.5-15.47%-48.3%41603.36-2030.83-4.65%-4.52%-10.8%-43.7%
'26/07/27300.500%-48.3%43634.19-20.65-0.05%-4.57%+0.05%-43.7%
'26/07/2443654.84-1195.97-2.67%-7.11%
交易
日期		7939 技宸加權指數漲跌幅
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
'26/07/2344850.81+25.03+0.06%-7.06%
'26/07/2244825.78+592.91+1.34%-5.81%
'26/07/2144232.87+1783.17+4.2%-1.86%
'26/07/2042449.7-221.57-0.52%-2.37%
'26/07/1742671.27-2953.71-6.47%-8.69%
'26/07/1645624.98-6.61-0.01%-8.7%
'26/07/1545631.59+893.64+2%-6.88%
'26/07/1444737.95-642.57-1.42%-8.19%
'26/07/1345380.52+25.91+0.06%-8.14%
'26/07/0945354.61-379.8-0.83%-8.91%
'26/07/0845734.41+255.3+0.56%-8.39%
'26/07/0745479.11-1077.28-2.31%-10.5%
'26/07/0646556.39-224.23-0.48%-10.9%
'26/07/0346780.62+36.46+0.08%-10.9%
'26/07/0246744.16-274.83-0.58%-11.4%
'26/07/0147018.99+893.08+1.94%-9.68%
'26/06/3046125.91+1126.01+2.5%-7.42%
'26/06/2944999.9+428.14+0.96%-6.53%
交易
日期		7939 技宸加權指數漲跌幅
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
'26/06/2644571.76-1683.5-3.64%-9.93%
'26/06/2546255.26+211.66+0.46%-9.52%
'26/06/2446043.6-1057.05-2.24%-11.5%
'26/06/2347100.65-640.86-1.34%-12.7%
'26/06/2247741.51+1276.31+2.75%-10.3%
'26/06/1846465.2+587.81+1.28%-9.19%
'26/06/1745877.39+68.2+0.15%-9.05%
'26/06/1645809.19+412.2+0.91%-8.23%
'26/06/1545396.99+1227.95+2.78%-5.68%
'26/06/1244169.04+1019.58+2.36%-3.45%
'26/06/1143149.46-76.08-0.18%-3.62%
'26/06/1043225.54-1478.9-3.31%-6.81%
'26/06/0944704.44+1201.66+2.76%-4.23%
'26/06/0843502.78-1568.16-3.48%-7.56%
'26/06/0545070.94-606.52-1.33%-8.79%
'26/06/0445677.46-781.7-1.68%-10.3%
'26/06/0346459.16+901.85+1.98%-8.55%
'26/06/0245557.31+219.4+0.48%-8.11%
交易
日期		7939 技宸加權指數漲跌幅
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
'26/06/0145337.91+604.97+1.35%-6.87%
'26/05/2944732.94+1096.5+2.51%-4.53%
'26/05/2843636.44-620.36-1.4%-5.86%
'26/05/2744256.8+731.43+1.68%-4.28%
'26/05/2643525.37-119.03-0.27%-4.54%
'26/05/2543644.4+1376.43+3.26%-1.43%
'26/05/2242267.97+899.76+2.18%+0.71%
'26/05/2141368.21+1347.39+3.37%+4.1%
'26/05/2040020.82-154.74-0.39%+3.7%
'26/05/1940175.56-716.26-1.75%+1.88%
'26/05/1840891.82-280.54-0.68%+1.19%
'26/05/1541172.36-579.39-1.39%-0.22%
'26/05/1441751.75+377.25+0.91%+0.69%
'26/05/1341374.5-523.82-1.25%-0.56%
'26/05/1241898.32+108.26+0.26%-0.31%
'26/05/1141790.06+186.12+0.45%+0.14%
'26/05/0841603.94-329.84-0.79%-0.65%
'26/05/0741933.78+794.93+1.93%+1.27%
交易
日期		7939 技宸加權指數漲跌幅
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
'26/05/0641138.85+369.56+0.91%+2.19%
'26/05/0540769.29+64.15+0.16%+2.35%
'26/05/0440705.14+1778.51+4.57%+7.03%
'26/04/3038926.63-376.87-0.96%+6%
'26/04/2939303.5-218.23-0.55%+5.41%
'26/04/2839521.73-94.9-0.24%+5.16%
'26/04/2739616.63+684.23+1.76%+7.01%
'26/04/2438932.4+1218.25+3.23%+10.5%
'26/04/2337714.15-164.32-0.43%+9.99%
'26/04/2237878.47+273.36+0.73%+10.8%
'26/04/2137605.11+646.31+1.75%+12.7%
'26/04/2036958.8+154.46+0.42%+13.2%
'26/04/1736804.34-327.68-0.88%+12.2%
'26/04/1637132.02+409.88+1.12%+13.5%
'26/04/1536722.14+426.02+1.17%+14.8%
'26/04/1436296.12+838.83+2.37%+17.5%
'26/04/1335457.29+39.46+0.11%+17.6%
'26/04/1035417.83+556.67+1.6%+19.5%
交易
日期		7939 技宸加權指數漲跌幅
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
'26/04/0934861.16+99.78+0.29%+19.9%
'26/04/0834761.38+1531.56+4.61%+25.4%
'26/04/0733229.82+657.39+2.02%+27.9%
'26/04/0232572.43-602.39-1.82%+25.6%
'26/04/0133174.82+1451.83+4.58%+31.3%
'26/03/3131722.99-795.17-2.45%+28.1%
'26/03/3032518.16-594.43-1.8%+25.8%
'26/03/2733112.59-225.03-0.68%+25%
'26/03/2633337.62-101.49-0.3%+24.6%
'26/03/2533439.11+826.87+2.54%+27.7%
'26/03/2432612.24-110.26-0.34%+27.3%
'26/03/2332722.5-821.38-2.45%+24.2%
'26/03/2033543.88-145.8-0.43%+23.7%
'26/03/1933689.68-658.9-1.92%+21.3%
'26/03/1834348.58+512.01+1.51%+23.1%
'26/03/1733836.57+494.06+1.48%+25%
'26/03/1633342.51-57.81-0.17%+24.7%
'26/03/1333400.32-181.54-0.54%+24.1%
交易
日期		7939 技宸加權指數漲跌幅
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
'26/03/1233581.86-532.33-1.56%+22.1%
'26/03/1134114.19+1342.32+4.1%+27.1%
'26/03/1032771.87+661.45+2.06%+29.7%
'26/03/0932110.42-1489.12-4.43%+24%
'26/03/0633599.54-73.4-0.22%+23.7%
'26/03/0533672.94+844.06+2.57%+26.9%
'26/03/0432828.88-1494.77-4.35%+21.4%
'26/03/0334323.65-771.44-2.2%+18.7%
'26/03/0235095.09-319.4-0.9%+17.6%
'26/02/2635414.49+1.420%+17.6%
'26/02/2535413.07+712.25+2.05%+20.1%
'26/02/2434700.82+927.56+2.75%+23.4%
'26/02/2333773.26+167.55+0.5%+24%
'26/02/1133605.71+532.74+1.61%+26%
'26/02/1033072.97+668.35+2.06%+28.6%
'26/02/0932404.62+621.7+1.96%+31.1%
'26/02/0631782.92-18.35-0.06%+31%
'26/02/0531801.27-488.54-1.51%+29%
交易
日期		7939 技宸加權指數漲跌幅
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
'26/02/0432289.81+94.45+0.29%+29.4%
'26/02/0332195.36+571.33+1.81%+31.7%
'26/02/0231624.03-439.72-1.37%+29.9%
'26/01/3032063.75-472.52-1.45%+28%
'26/01/2932536.27-267.55-0.82%+27%
'26/01/2832803.82+485.9+1.5%+28.9%
'26/01/2732317.92+253.4+0.79%+29.9%
'26/01/2632064.52+103.01+0.32%+30.3%
'26/01/2331961.51+215.43+0.68%+31.2%
'26/01/2231746.08+499.71+1.6%+33.3%
'26/01/2131246.37-513.62-1.62%+31.2%
'26/01/2031759.99+120.7+0.38%+31.7%
'26/01/1931639.29+230.59+0.73%+32.6%
'26/01/1631408.7+598.12+1.94%+35.2%
'26/01/1530810.58-131.2-0.42%+34.6%
'26/01/1430941.78+234.56+0.76%+35.7%
'26/01/1330707.22+139.93+0.46%+36.3%
'26/01/1230567.29+278.33+0.92%+37.5%
交易
日期		7939 技宸加權指數漲跌幅
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
'26/01/0930288.96-71.59-0.24%+37.2%
'26/01/0830360.55-74.92-0.25%+36.9%
'26/01/0730435.47-140.83-0.46%+36.3%
'26/01/0630576.3+471.26+1.57%+38.4%
'26/01/0530105.04+755.23+2.57%+41.9%
'26/01/0229349.81+386.21+1.33%+43.8%
'25/12/3128963.6+256.47+0.89%+45.1%
'25/12/3028707.13-103.76-0.36%+44.6%
'25/12/2928810.89+254.87+0.89%+45.9%
'25/12/2628556.02+184.04+0.65%+46.8%
'25/12/2428371.98+61.51+0.22%+47.2%
'25/12/2328310.47+160.83+0.57%+48%
'25/12/2228149.64+453.29+1.64%+50.4%
'25/12/1927696.35+227.82+0.83%+51.7%
'25/12/1827468.53-56.64-0.21%+51.4%
'25/12/1727525.17-11.49-0.04%+51.3%
'25/12/1627536.66-330.28-1.19%+49.5%
'25/12/1527866.94-331.08-1.17%+47.7%
交易
日期		7939 技宸加權指數漲跌幅
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
'25/12/1228198.02+173.27+0.62%+48.7%
'25/12/1128024.75-375.98-1.32%+46.7%
'25/12/1028400.73+218.13+0.77%+47.8%
'25/12/0928182.6-121.18-0.43%+47.2%
'25/12/0828303.78+322.89+1.15%+48.9%
'25/12/0527980.89+185.18+0.67%+49.9%
'25/12/0427795.71+2.67+0.01%+49.9%
'25/12/0327793.04+228.77+0.83%+51.1%
'25/12/0227564.27+221.74+0.81%+52.4%
'25/12/0127342.53-283.95-1.03%+50.8%
'25/11/2827626.48+71.95+0.26%+51.2%
'25/11/2727554.53+144.99+0.53%+52%
'25/11/2627409.54+497.37+1.85%+54.8%
'25/11/2526912.17+407.93+1.54%+57.2%
'25/11/2426504.24+69.3+0.26%+57.6%
'25/11/2126434.94-991.42-3.61%+51.9%
'25/11/2027426.36+846.24+3.18%+56.7%
'25/11/1926580.12-176-0.66%+55.7%
交易
日期		7939 技宸加權指數漲跌幅
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
'25/11/1826756.12-691.19-2.52%+51.8%
'25/11/1727447.31+49.81+0.18%+52.1%
'25/11/1427397.5-506.06-1.81%+49.3%
'25/11/1327903.56-43.53-0.16%+49.1%
'25/11/1227947.09+162.14+0.58%+49.9%
'25/11/1127784.95-84.56-0.3%+49.5%