8249 菱光 / K線比較(日)

8249 菱光

日期: 11/12

8249 菱光當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
33.8	33.75	+0.05	+0.15%	3.56%	33.5	34.7	33.5
成交張數	成交金額	成交筆數	成交均張	成交均價	PBR	PER	PEG
216	739萬	202	1.07張/筆	34.22	0.66	13.25	-0.3
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)
241	810.8萬	244	988張/筆	33.63	+0.15 (+0.45%)

連續漲跌: 連2漲 ( +0.2元 / +0.6%)

財報評分: 最新53分 / 平均50分

上市指數: 43091.87 (-1165.28 / -2.63%)

新聞及公告

• 菱光董事會決議註銷庫藏股並訂定減資基準日 (公告訊息 11/05 19:36)

• 菱光董事會通過2026年度第三季合併財務報告 (公告訊息 11/05 19:29)

• 菱光董事會通過就公司持有境外可轉債到期未獲清償事宜提起訴訟案。 (公告訊息 10/27 21:27)

• 菱光受邀參加中國信託綜合證券舉辦之線上法人說明會 (公告訊息 09/24 18:42)

• 菱光法人股東改派董事代表人 (公告訊息 09/01 16:11)

• 菱光財務主管異動 (公告訊息 08/06 18:36)

• 董事會決議2026年上半年度不分派股利 (公告訊息 08/06 18:31)

• 菱光董事會通過2026年度第二季合併財務報告 (公告訊息 08/06 18:20)

• 菱光2026年第二季合併財務報告董事會預計召開日期為2026年08月06日 (公告訊息 07/29 17:14)

• 更正菱光2026年度第一季合併財務報告附表二及iXBRL申報之為他人背書保證資訊(財報損益無變動) (公告訊息 07/09 15:52)

vs

日線｜周線｜月線｜季線｜年線｜還原股價

期間： ~

輔助：

8249 菱光 vs 加權指數每日股價行情詳細資料
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/11/12	33.8	+0.05	+0.15%	+0.15%	43091.87	-1165.28	-2.63%	-2.63%	+2.78%	+2.78%
'26/11/11	33.75	+0.15	+0.45%	+0.6%	44257.15	+1545.23	+3.62%	+0.89%	-3.17%	-0.29%
'26/11/10	33.6	-1.15	-3.31%	-2.73%	42711.92	+1050.22	+2.52%	+3.43%	-5.83%	-6.17%
'26/11/09	34.75	+2.25	+6.92%	+4%	41661.7	+1960.06	+4.94%	+8.54%	+1.98%	-4.54%
'26/11/06	32.5	-2.7	-7.67%	-3.98%	39701.64	-1873.08	-4.51%	+3.65%	-3.16%	-7.63%
'26/11/05	35.2	-1.6	-4.35%	-8.15%	41574.72	-1374.19	-3.2%	+0.33%	-1.15%	-8.49%
'26/11/04	36.8	-0.65	-1.74%	-9.75%	42948.91	-358.63	-0.83%	-0.5%	-0.91%	-9.25%
'26/11/03	37.45	-1.3	-3.35%	-12.8%	43307.54	-1612.6	-3.59%	-4.07%	+0.24%	-8.7%
'26/11/02	38.75	+0.55	+1.44%	-11.5%	44920.14	-291.69	-0.65%	-4.69%	+2.09%	-6.83%
'26/10/30	38.2	-1.65	-4.14%	-15.2%	45211.83	-1156.5	-2.49%	-7.07%	-1.65%	-8.12%
'26/10/29	39.85	-0.55	-1.36%	-16.3%	46368.33	-667.25	-1.42%	-8.38%	+0.06%	-7.95%
'26/10/28	40.4	+0.6	+1.51%	-15.1%	47035.58	+939.35	+2.04%	-6.52%	-0.53%	-8.56%
'26/10/27	39.8	-0.1	-0.25%	-15.3%	46096.23	+54.8	+0.12%	-6.41%	-0.37%	-8.88%
'26/10/22	39.9	+0.1	+0.25%	-15.1%	46041.43	-846.34	-1.81%	-8.1%	+2.06%	-6.98%
'26/10/21	39.8	+0.3	+0.76%	-14.4%	46887.77	+594.84	+1.28%	-6.91%	-0.52%	-7.52%
'26/10/20	39.5	-0.1	-0.25%	-14.6%	46292.93	-529.15	-1.13%	-7.97%	+0.88%	-6.68%
'26/10/19	39.6	-0.35	-0.88%	-15.4%	46822.08	-289.18	-0.61%	-8.53%	-0.27%	-6.86%
'26/10/16	39.95	+0.35	+0.88%	-14.6%	47111.26	+141.39	+0.3%	-8.26%	+0.58%	-6.39%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/10/15	39.6	-0.75	-1.86%	-16.2%	46969.87	-1655.96	-3.41%	-11.4%	+1.55%	-4.85%
'26/10/14	40.35	+0.3	+0.75%	-15.6%	48625.83	+284.52	+0.59%	-10.9%	+0.16%	-4.75%
'26/10/13	40.05	-0.2	-0.5%	-16%	48341.31	-960.65	-1.95%	-12.6%	+1.45%	-3.43%
'26/10/12	40.25	+0.95	+2.42%	-14%	49301.96	-11.48	-0.02%	-12.6%	+2.44%	-1.38%
'26/10/08	39.3	-0.4	-1.01%	-14.9%	49313.44	-492.93	-0.99%	-13.5%	-0.02%	-1.38%
'26/10/07	39.7	+0.3	+0.76%	-14.2%	49806.37	-16.18	-0.03%	-13.5%	+0.79%	-0.7%
'26/10/06	39.4	-1.1	-2.72%	-16.5%	49822.55	+110.51	+0.22%	-13.3%	-2.94%	-3.23%
'26/10/05	40.5	-0.5	-1.22%	-17.6%	49712.04	+1236.3	+2.55%	-11.1%	-3.77%	-6.45%
'26/10/02	41	+1.6	+4.06%	-14.2%	48475.74	+122.25	+0.25%	-10.9%	+3.81%	-3.33%
'26/10/01	39.4	-0.1	-0.25%	-14.4%	48353.49	+413.36	+0.86%	-10.1%	-1.11%	-4.32%
'26/09/30	39.5	+0.45	+1.15%	-13.4%	47940.13	+308.17	+0.65%	-9.53%	+0.5%	-3.91%
'26/09/29	39.05	-0.3	-0.76%	-14.1%	47631.96	-392.64	-0.82%	-10.3%	+0.06%	-3.83%
'26/09/24	39.35	-0.2	-0.51%	-14.5%	48024.6	-132.69	-0.28%	-10.5%	-0.23%	-4.02%
'26/09/23	39.55	+0.3	+0.76%	-13.9%	48157.29	+357.12	+0.75%	-9.85%	+0.01%	-4.04%
'26/09/22	39.25	-0.1	-0.25%	-14.1%	47800.17	+81.33	+0.17%	-9.7%	-0.42%	-4.41%
'26/09/21	39.35	+0.15	+0.38%	-13.8%	47718.84	+538.09	+1.14%	-8.67%	-0.76%	-5.11%
'26/09/18	39.2	+0.8	+2.08%	-12%	47180.75	+892.75	+1.93%	-6.9%	+0.15%	-5.07%
'26/09/17	38.4	+0.45	+1.19%	-10.9%	46288	+439.1	+0.96%	-6.01%	+0.23%	-4.92%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/09/16	37.95	+0.85	+2.29%	-8.89%	45848.9	+337.41	+0.74%	-5.32%	+1.55%	-3.58%
'26/09/15	37.1	-0.45	-1.2%	-9.99%	45511.49	-351.03	-0.77%	-6.04%	-0.43%	-3.95%
'26/09/14	37.55	-0.05	-0.13%	-10.1%	45862.52	-322.33	-0.7%	-6.7%	+0.57%	-3.41%
'26/09/11	37.6	-0.8	-2.08%	-12%	46184.85	-755.64	-1.61%	-8.2%	-0.47%	-3.78%
'26/09/10	38.4	-1.4	-3.52%	-15.1%	46940.49	-242.87	-0.51%	-8.67%	-3.01%	-6.4%
'26/09/09	39.8	+0.05	+0.13%	-15%	47183.36	+77.58	+0.16%	-8.52%	-0.03%	-6.45%
'26/09/08	39.75	-0.25	-0.62%	-15.5%	47105.78	-220.49	-0.47%	-8.95%	-0.15%	-6.55%
'26/09/07	40	-0.95	-2.32%	-17.5%	47326.27	+775.14	+1.67%	-7.43%	-3.99%	-10%
'26/09/04	40.95	+0.75	+1.87%	-15.9%	46551.13	+693.47	+1.51%	-6.03%	+0.36%	-9.89%
'26/09/03	40.2	-1.45	-3.48%	-18.8%	45857.66	-307.06	-0.67%	-6.66%	-2.81%	-12.2%
'26/09/02	41.65	+0.65	+1.59%	-17.6%	46164.72	-784	-1.67%	-8.22%	+3.26%	-9.35%
'26/09/01	41	-0.6	-1.44%	-18.8%	46948.72	+820.25	+1.78%	-6.58%	-3.22%	-12.2%
'26/08/31	41.6	+0.1	+0.24%	-18.6%	46128.47	-202.98	-0.44%	-6.99%	+0.68%	-11.6%
'26/08/28	41.5	-0.5	-1.19%	-19.5%	46331.45	+356.23	+0.77%	-6.27%	-1.96%	-13.3%
'26/08/27	42	+0.85	+2.07%	-17.9%	45975.22	+142.6	+0.31%	-5.98%	+1.76%	-11.9%
'26/08/26	41.15	+1.1	+2.75%	-15.6%	45832.62	+663.16	+1.47%	-4.6%	+1.28%	-11%
'26/08/25	40.05	+0.05	+0.12%	-15.5%	45169.46	+407.14	+0.91%	-3.73%	-0.79%	-11.8%
'26/08/24	40	-0.2	-0.5%	-15.9%	44762.32	-461.97	-1.02%	-4.72%	+0.52%	-11.2%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/08/21	40.2	-0.3	-0.74%	-16.5%	45224.29	+290.55	+0.65%	-4.1%	-1.39%	-12.4%
'26/08/20	40.5	+0.75	+1.89%	-15%	44933.74	+214.39	+0.48%	-3.64%	+1.41%	-11.3%
'26/08/19	39.75	-0.2	-0.5%	-15.4%	44719.35	-589.33	-1.3%	-4.89%	+0.8%	-10.5%
'26/08/18	39.95	-2.05	-4.88%	-19.5%	45308.68	-548.59	-1.2%	-6.03%	-3.68%	-13.5%
'26/08/17	42	-0.05	-0.12%	-19.6%	45857.27	+46.26	+0.1%	-5.94%	-0.22%	-13.7%
'26/08/14	42.05	-0.9	-2.1%	-21.3%	45811.01	-210.47	-0.46%	-6.37%	-1.64%	-14.9%
'26/08/13	42.95	+0.45	+1.06%	-20.5%	46021.48	+503.41	+1.11%	-5.33%	-0.05%	-15.1%
'26/08/12	42.5	+0.25	+0.59%	-20%	45518.07	+397.35	+0.88%	-4.5%	-0.29%	-15.5%
'26/08/11	42.25	-0.3	-0.71%	-20.6%	45120.72	+191.96	+0.43%	-4.09%	-1.14%	-16.5%
'26/08/10	42.55	+1.25	+3.03%	-18.2%	44928.76	+702.85	+1.59%	-2.56%	+1.44%	-15.6%
'26/08/07	41.3	-1	-2.36%	-20.1%	44225.91	-170.79	-0.38%	-2.94%	-1.98%	-17.2%
'26/08/06	42.3	-0.5	-1.17%	-21%	44396.7	-214.9	-0.48%	-3.41%	-0.69%	-17.6%
'26/08/05	42.8	+1.1	+2.64%	-18.9%	44611.6	+1250.94	+2.88%	-0.62%	-0.24%	-18.3%
'26/08/04	41.7	-0.15	-0.36%	-19.2%	43360.66	-25.75	-0.06%	-0.68%	-0.3%	-18.6%
'26/08/03	41.85	+0.6	+1.45%	-18.1%	43386.41	+266.66	+0.62%	-0.06%	+0.83%	-18%
'26/07/31	41.25	+1.75	+4.43%	-14.4%	43119.75	+3186.45	+7.98%	+7.91%	-3.55%	-22.3%
'26/07/30	39.5	-0.55	-1.37%	-15.6%	39933.3	-105.88	-0.26%	+7.62%	-1.11%	-23.2%
'26/07/29	40.05	-1.35	-3.26%	-18.4%	40039.18	-1564.18	-3.76%	+3.58%	+0.5%	-21.9%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/07/28	41.4	-1.75	-4.06%	-21.7%	41603.36	-2030.83	-4.65%	-1.24%	+0.59%	-20.4%
'26/07/27	43.15	+0.4	+0.94%	-20.9%	43634.19	-20.65	-0.05%	-1.29%	+0.99%	-19.6%
'26/07/24	42.75	-1	-2.29%	-22.7%	43654.84	-1195.97	-2.67%	-3.92%	+0.38%	-18.8%
'26/07/23	43.75	-0.45	-1.02%	-23.5%	44850.81	+25.03	+0.06%	-3.87%	-1.08%	-19.7%
'26/07/22	44.2	-0.2	-0.45%	-23.9%	44825.78	+592.91	+1.34%	-2.58%	-1.79%	-21.3%
'26/07/21	44.4	+0.75	+1.72%	-22.6%	44232.87	+1783.17	+4.2%	+1.51%	-2.48%	-24.1%
'26/07/20	43.65	-0.55	-1.24%	-23.5%	42449.7	-221.57	-0.52%	+0.99%	-0.72%	-24.5%
'26/07/17	44.2	-2.45	-5.25%	-27.5%	42671.27	-2953.71	-6.47%	-5.55%	+1.22%	-22%
'26/07/16	46.65	-0.6	-1.27%	-28.5%	45624.98	-6.61	-0.01%	-5.57%	-1.26%	-22.9%
'26/07/15	47.25	+0.4	+0.85%	-27.9%	45631.59	+893.64	+2%	-3.68%	-1.15%	-24.2%
'26/07/14	46.85	-0.25	-0.53%	-28.2%	44737.95	-642.57	-1.42%	-5.04%	+0.89%	-23.2%
'26/07/13	47.1	+0.1	+0.21%	-28.1%	45380.52	+25.91	+0.06%	-4.99%	+0.15%	-23.1%
'26/07/09	47	0	0%	-28.1%	45354.61	-379.8	-0.83%	-5.78%	+0.83%	-22.3%
'26/07/08	47	-0.5	-1.05%	-28.8%	45734.41	+255.3	+0.56%	-5.25%	-1.61%	-23.6%
'26/07/07	47.5	-1.6	-3.26%	-31.2%	45479.11	-1077.28	-2.31%	-7.44%	-0.95%	-23.7%
'26/07/06	49.1	0	0%	-31.2%	46556.39	-224.23	-0.48%	-7.89%	+0.48%	-23.3%
'26/07/03	49.1	+0.35	+0.72%	-30.7%	46780.62	+36.46	+0.08%	-7.81%	+0.64%	-22.9%
'26/07/02	48.75	+0.7	+1.46%	-29.7%	46744.16	-274.83	-0.58%	-8.35%	+2.04%	-21.3%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/07/01	48.05	+0.85	+1.8%	-28.4%	47018.99	+893.08	+1.94%	-6.58%	-0.14%	-21.8%
'26/06/30	47.2	+0.7	+1.51%	-27.3%	46125.91	+1126.01	+2.5%	-4.24%	-0.99%	-23.1%
'26/06/29	46.5	-1.05	-2.21%	-28.9%	44999.9	+428.14	+0.96%	-3.32%	-3.17%	-25.6%
'26/06/26	47.55	-1.7	-3.45%	-31.4%	44571.76	-1683.5	-3.64%	-6.84%	+0.19%	-24.5%
'26/06/25	49.25	-0.6	-1.2%	-32.2%	46255.26	+211.66	+0.46%	-6.41%	-1.66%	-25.8%
'26/06/24	49.85	+0.55	+1.12%	-31.4%	46043.6	-1057.05	-2.24%	-8.51%	+3.36%	-22.9%
'26/06/23	51.4	-0.8	-1.53%	-31.2%	47100.65	-640.86	-1.34%	-9.74%	-0.19%	-21.5%
'26/06/22	52.2	+0.1	+0.19%	-31.1%	47741.51	+1276.31	+2.75%	-7.26%	-2.56%	-23.8%
'26/06/18	52.1	-0.9	-1.7%	-32.3%	46465.2	+587.81	+1.28%	-6.07%	-2.98%	-26.2%
'26/06/17	53	-0.8	-1.49%	-33.3%	45877.39	+68.2	+0.15%	-5.93%	-1.64%	-27.3%
'26/06/16	53.8	+3.1	+6.11%	-29.2%	45809.19	+412.2	+0.91%	-5.08%	+5.2%	-24.1%
'26/06/15	50.7	+0.8	+1.6%	-28.1%	45396.99	+1227.95	+2.78%	-2.44%	-1.18%	-25.6%
'26/06/12	49.9	+0.5	+1.01%	-27.3%	44169.04	+1019.58	+2.36%	-0.13%	-1.35%	-27.2%
'26/06/11	49.4	-0.7	-1.4%	-28.3%	43149.46	-76.08	-0.18%	-0.31%	-1.22%	-28%
'26/06/10	50.1	-1.8	-3.47%	-30.8%	43225.54	-1478.9	-3.31%	-3.61%	-0.16%	-27.2%
'26/06/09	51.9	+0.4	+0.78%	-30.3%	44704.44	+1201.66	+2.76%	-0.94%	-1.98%	-29.3%
'26/06/08	51.5	-1.8	-3.38%	-32.6%	43502.78	-1568.16	-3.48%	-4.39%	+0.1%	-28.3%
'26/06/05	53.3	-1.5	-2.74%	-34.5%	45070.94	-606.52	-1.33%	-5.66%	-1.41%	-28.8%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/06/04	54.8	-0.9	-1.62%	-35.5%	45677.46	-781.7	-1.68%	-7.25%	+0.06%	-28.3%
'26/06/03	55.7	+0.9	+1.64%	-34.5%	46459.16	+901.85	+1.98%	-5.41%	-0.34%	-29.1%
'26/06/02	54.8	-1	-1.79%	-35.7%	45557.31	+219.4	+0.48%	-4.95%	-2.27%	-30.7%
'26/06/01	55.8	0	0%	-35.7%	45337.91	+604.97	+1.35%	-3.67%	-1.35%	-32%
'26/05/29	55.8	+1	+1.82%	-34.5%	44732.94	+1096.5	+2.51%	-1.25%	-0.69%	-33.2%
'26/05/28	54.8	-1.7	-3.01%	-36.5%	43636.44	-620.36	-1.4%	-2.63%	-1.61%	-33.8%
'26/05/27	56.5	-1.8	-3.09%	-38.4%	44256.8	+731.43	+1.68%	-1%	-4.77%	-37.4%
'26/05/26	58.3	+5.3	+10%	-32.3%	43525.37	-119.03	-0.27%	-1.27%	+10.3%	-31%
'26/05/25	53	+0.2	+0.38%	-32%	43644.4	+1376.43	+3.26%	+1.95%	-2.88%	-34%
'26/05/22	52.8	+0.6	+1.15%	-31.2%	42267.97	+899.76	+2.18%	+4.17%	-1.03%	-35.4%
'26/05/21	52.2	+1.2	+2.35%	-29.6%	41368.21	+1347.39	+3.37%	+7.67%	-1.02%	-37.3%
'26/05/20	51	-2.5	-4.67%	-32.9%	40020.82	-154.74	-0.39%	+7.26%	-4.28%	-40.2%
'26/05/19	53.5	+0.8	+1.52%	-31.9%	40175.56	-716.26	-1.75%	+5.38%	+3.27%	-37.3%
'26/05/18	52.7	+4.2	+8.66%	-26%	40891.82	-280.54	-0.68%	+4.66%	+9.34%	-30.6%
'26/05/15	48.5	+0.6	+1.25%	-25.1%	41172.36	-579.39	-1.39%	+3.21%	+2.64%	-28.3%
'26/05/14	47.9	-0.3	-0.62%	-25.5%	41751.75	+377.25	+0.91%	+4.15%	-1.53%	-29.7%
'26/05/13	48.2	-1	-2.03%	-27%	41374.5	-523.82	-1.25%	+2.85%	-0.78%	-29.9%
'26/05/12	49.2	-1.8	-3.53%	-29.6%	41898.32	+108.26	+0.26%	+3.12%	-3.79%	-32.7%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/05/11	51	+1.35	+2.72%	-27.7%	41790.06	+186.12	+0.45%	+3.58%	+2.27%	-31.3%
'26/05/08	49.65	-0.75	-1.49%	-28.8%	41603.94	-329.84	-0.79%	+2.76%	-0.7%	-31.5%
'26/05/07	50.4	+0.5	+1%	-28.1%	41933.78	+794.93	+1.93%	+4.75%	-0.93%	-32.8%
'26/05/06	49.9	-0.9	-1.77%	-29.3%	41138.85	+369.56	+0.91%	+5.7%	-2.68%	-35%
'26/05/05	50.8	+0.3	+0.59%	-28.9%	40769.29	+64.15	+0.16%	+5.86%	+0.43%	-34.8%
'26/05/04	50.5	+1.05	+2.12%	-27.4%	40705.14	+1778.51	+4.57%	+10.7%	-2.45%	-38.1%
'26/04/30	49.45	+0.5	+1.02%	-26.7%	38926.63	-376.87	-0.96%	+9.64%	+1.98%	-36.3%
'26/04/29	48.95	+0.75	+1.56%	-25.5%	39303.5	-218.23	-0.55%	+9.03%	+2.11%	-34.6%
'26/04/28	48.2	+0.5	+1.05%	-24.7%	39521.73	-94.9	-0.24%	+8.77%	+1.29%	-33.5%
'26/04/27	47.7	-0.4	-0.83%	-25.4%	39616.63	+684.23	+1.76%	+10.7%	-2.59%	-36%
'26/04/24	48.1	-0.4	-0.82%	-26%	38932.4	+1218.25	+3.23%	+14.3%	-4.05%	-40.2%
'26/04/23	48.5	-2	-3.96%	-28.9%	37714.15	-164.32	-0.43%	+13.8%	-3.53%	-42.7%
'26/04/22	50.5	+0.2	+0.4%	-28.6%	37878.47	+273.36	+0.73%	+14.6%	-0.33%	-43.2%
'26/04/21	50.3	+0.35	+0.7%	-28.1%	37605.11	+646.31	+1.75%	+16.6%	-1.05%	-44.7%
'26/04/20	49.95	-0.25	-0.5%	-28.5%	36958.8	+154.46	+0.42%	+17.1%	-0.92%	-45.6%
'26/04/17	50.2	+0.2	+0.4%	-28.2%	36804.34	-327.68	-0.88%	+16.1%	+1.28%	-44.3%
'26/04/16	50	0	0%	-28.2%	37132.02	+409.88	+1.12%	+17.3%	-1.12%	-45.5%
'26/04/15	50	-0.6	-1.19%	-29.1%	36722.14	+426.02	+1.17%	+18.7%	-2.36%	-47.8%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/04/14	50.6	+0.95	+1.91%	-27.7%	36296.12	+838.83	+2.37%	+21.5%	-0.46%	-49.2%
'26/04/13	49.65	+0.9	+1.85%	-26.4%	35457.29	+39.46	+0.11%	+21.7%	+1.74%	-48%
'26/04/10	48.75	+0.6	+1.25%	-25.4%	35417.83	+556.67	+1.6%	+23.6%	-0.35%	-49.1%
'26/04/09	48.15	-0.65	-1.33%	-26.4%	34861.16	+99.78	+0.29%	+24%	-1.62%	-50.4%
'26/04/08	48.8	+1.6	+3.39%	-23.9%	34761.38	+1531.56	+4.61%	+29.7%	-1.22%	-53.6%
'26/04/07	47.2	+0.2	+0.43%	-23.6%	33229.82	+657.39	+2.02%	+32.3%	-1.59%	-55.9%
'26/04/02	47	-0.9	-1.88%	-25.1%	32572.43	-602.39	-1.82%	+29.9%	-0.06%	-54.9%
'26/04/01	47.9	+1.35	+2.9%	-22.9%	33174.82	+1451.83	+4.58%	+35.8%	-1.68%	-58.7%
'26/03/31	46.55	-1.95	-4.02%	-26%	31722.99	-795.17	-2.45%	+32.5%	-1.57%	-58.5%
'26/03/30	48.5	-1.7	-3.39%	-28.5%	32518.16	-594.43	-1.8%	+30.1%	-1.59%	-58.6%
'26/03/27	50.2	-0.1	-0.2%	-28.6%	33112.59	-225.03	-0.68%	+29.3%	+0.48%	-57.9%
'26/03/26	50.3	-0.1	-0.2%	-28.8%	33337.62	-101.49	-0.3%	+28.9%	+0.1%	-57.6%
'26/03/25	50.4	+0.85	+1.72%	-27.5%	33439.11	+826.87	+2.54%	+32.1%	-0.82%	-59.7%
'26/03/24	49.55	-0.35	-0.7%	-28.1%	32612.24	-110.26	-0.34%	+31.7%	-0.36%	-59.7%
'26/03/23	49.9	-1	-1.96%	-29.5%	32722.5	-821.38	-2.45%	+28.5%	+0.49%	-57.9%
'26/03/20	50.9	-0.2	-0.39%	-29.7%	33543.88	-145.8	-0.43%	+27.9%	+0.04%	-57.7%
'26/03/19	51.1	-1.2	-2.29%	-31.4%	33689.68	-658.9	-1.92%	+25.5%	-0.37%	-56.8%
'26/03/18	52.3	-0.1	-0.19%	-31.5%	34348.58	+512.01	+1.51%	+27.4%	-1.7%	-58.8%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/03/17	52.4	+0.9	+1.75%	-30.3%	33836.57	+494.06	+1.48%	+29.2%	+0.27%	-59.5%
'26/03/16	51.5	+0.6	+1.18%	-29.5%	33342.51	-57.81	-0.17%	+29%	+1.35%	-58.5%
'26/03/13	50.9	-0.4	-0.78%	-30%	33400.32	-181.54	-0.54%	+28.3%	-0.24%	-58.3%
'26/03/12	51.3	-0.3	-0.58%	-30.4%	33581.86	-532.33	-1.56%	+26.3%	+0.98%	-56.7%
'26/03/11	51.6	+0.9	+1.78%	-29.2%	34114.19	+1342.32	+4.1%	+31.5%	-2.32%	-60.7%
'26/03/10	50.7	-1.8	-3.43%	-31.6%	32771.87	+661.45	+2.06%	+34.2%	-5.49%	-65.8%
'26/03/09	52.5	-3.2	-5.75%	-35.5%	32110.42	-1489.12	-4.43%	+28.3%	-1.32%	-63.8%
'26/03/06	55.7	+0.5	+0.91%	-35%	33599.54	-73.4	-0.22%	+28%	+1.13%	-62.9%
'26/03/05	55.2	+1.5	+2.79%	-33.1%	33672.94	+844.06	+2.57%	+31.3%	+0.22%	-64.4%
'26/03/04	53.7	-3.4	-5.95%	-37.1%	32828.88	-1494.77	-4.35%	+25.5%	-1.6%	-62.7%
'26/03/03	57.1	-2.1	-3.55%	-39.4%	34323.65	-771.44	-2.2%	+22.8%	-1.35%	-62.1%
'26/03/02	59.2	-1.2	-1.99%	-40.6%	35095.09	-319.4	-0.9%	+21.7%	-1.09%	-62.2%
'26/02/26	60.4	+0.3	+0.5%	-40.3%	35414.49	+1.42	0%	+21.7%	+0.5%	-61.9%
'26/02/25	60.1	-1	-1.64%	-41.2%	35413.07	+712.25	+2.05%	+24.2%	-3.69%	-65.4%
'26/02/24	61.1	-0.5	-0.81%	-41.7%	34700.82	+927.56	+2.75%	+27.6%	-3.56%	-69.3%
'26/02/23	61.6	-0.6	-0.96%	-42.3%	33773.26	+167.55	+0.5%	+28.2%	-1.46%	-70.5%
'26/02/11	62.2	+1.4	+2.3%	-41%	33605.71	+532.74	+1.61%	+30.3%	+0.69%	-71.2%
'26/02/10	60.8	-1.1	-1.78%	-42%	33072.97	+668.35	+2.06%	+33%	-3.84%	-75%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/02/09	61.9	+1	+1.64%	-41.1%	32404.62	+621.7	+1.96%	+35.6%	-0.32%	-76.6%
'26/02/06	60.9	-1.1	-1.77%	-42.1%	31782.92	-18.35	-0.06%	+35.5%	-1.71%	-77.6%
'26/02/05	62	+0.5	+0.81%	-41.6%	31801.27	-488.54	-1.51%	+33.5%	+2.32%	-75.1%
'26/02/04	61.5	+4	+6.96%	-37.6%	32289.81	+94.45	+0.29%	+33.8%	+6.67%	-71.4%
'26/02/03	57.5	+0.9	+1.59%	-36.6%	32195.36	+571.33	+1.81%	+36.3%	-0.22%	-72.8%
'26/02/02	56.6	-4.9	-7.97%	-41.6%	31624.03	-439.72	-1.37%	+34.4%	-6.6%	-76%
'26/01/30	61.5	-1.8	-2.84%	-43.3%	32063.75	-472.52	-1.45%	+32.4%	-1.39%	-75.7%
'26/01/29	63.3	+4.7	+8.02%	-38.7%	32536.27	-267.55	-0.82%	+31.4%	+8.84%	-70.1%
'26/01/28	58.6	+0.4	+0.69%	-38.3%	32803.82	+485.9	+1.5%	+33.3%	-0.81%	-71.7%
'26/01/27	58.2	-1.1	-1.85%	-39.5%	32317.92	+253.4	+0.79%	+34.4%	-2.64%	-73.9%
'26/01/26	59.3	-0.1	-0.17%	-39.6%	32064.52	+103.01	+0.32%	+34.8%	-0.49%	-74.4%
'26/01/23	59.4	-1.2	-1.98%	-40.8%	31961.51	+215.43	+0.68%	+35.7%	-2.66%	-76.5%
'26/01/22	60.6	-1.5	-2.42%	-42.2%	31746.08	+499.71	+1.6%	+37.9%	-4.02%	-80.1%
'26/01/21	62.1	+3.2	+5.43%	-39%	31246.37	-513.62	-1.62%	+35.7%	+7.05%	-74.7%
'26/01/20	58.9	+5.3	+9.89%	-33%	31759.99	+120.7	+0.38%	+36.2%	+9.51%	-69.2%
'26/01/19	53.6	+0.6	+1.13%	-32.3%	31639.29	+230.59	+0.73%	+37.2%	+0.4%	-69.5%
'26/01/16	53	-0.4	-0.75%	-32.8%	31408.7	+598.12	+1.94%	+39.9%	-2.69%	-72.6%
'26/01/15	53.4	-0.7	-1.29%	-33.6%	30810.58	-131.2	-0.42%	+39.3%	-0.87%	-72.9%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'26/01/14	54.1	+1.4	+2.66%	-31.9%	30941.78	+234.56	+0.76%	+40.3%	+1.9%	-72.2%
'26/01/13	52.7	-0.6	-1.13%	-32.6%	30707.22	+139.93	+0.46%	+41%	-1.59%	-73.6%
'26/01/12	53.3	0	0%	-32.6%	30567.29	+278.33	+0.92%	+42.3%	-0.92%	-74.9%
'26/01/09	53.3	+3.35	+6.71%	-28.1%	30288.96	-71.59	-0.24%	+41.9%	+6.95%	-70.1%
'26/01/08	49.95	-0.95	-1.87%	-29.5%	30360.55	-74.92	-0.25%	+41.6%	-1.62%	-71.1%
'26/01/07	50.9	+0.6	+1.19%	-28.6%	30435.47	-140.83	-0.46%	+40.9%	+1.65%	-69.6%
'26/01/06	50.3	+0.5	+1%	-27.9%	30576.3	+471.26	+1.57%	+43.1%	-0.57%	-71.1%
'26/01/05	49.8	-0.4	-0.8%	-28.5%	30105.04	+755.23	+2.57%	+46.8%	-3.37%	-75.3%
'26/01/02	50.2	+0.3	+0.6%	-28.1%	29349.81	+386.21	+1.33%	+48.8%	-0.73%	-76.8%
'25/12/31	49.9	-0.4	-0.8%	-28.6%	28963.6	+256.47	+0.89%	+50.1%	-1.69%	-78.7%
'25/12/30	50.3	-0.6	-1.18%	-29.5%	28707.13	-103.76	-0.36%	+49.6%	-0.82%	-79%
'25/12/29	50.9	+0.2	+0.39%	-29.2%	28810.89	+254.87	+0.89%	+50.9%	-0.5%	-80.1%
'25/12/26	50.7	-0.2	-0.39%	-29.5%	28556.02	+184.04	+0.65%	+51.9%	-1.04%	-81.4%
'25/12/24	50.9	0	0%	-29.5%	28371.98	+61.51	+0.22%	+52.2%	-0.22%	-81.7%
'25/12/23	50.9	-0.7	-1.36%	-30.4%	28310.47	+160.83	+0.57%	+53.1%	-1.93%	-83.5%
'25/12/22	51.6	+1.4	+2.79%	-28.5%	28149.64	+453.29	+1.64%	+55.6%	+1.15%	-84.1%
'25/12/19	50.2	+0.1	+0.2%	-28.3%	27696.35	+227.82	+0.83%	+56.9%	-0.63%	-85.2%
'25/12/18	50.1	-0.4	-0.79%	-28.9%	27468.53	-56.64	-0.21%	+56.6%	-0.58%	-85.5%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/12/17	50.5	-0.5	-0.98%	-29.6%	27525.17	-11.49	-0.04%	+56.5%	-0.94%	-86.1%
'25/12/16	51	-0.5	-0.97%	-30.3%	27536.66	-330.28	-1.19%	+54.6%	+0.22%	-84.9%
'25/12/15	51.5	+0.4	+0.78%	-29.7%	27866.94	-331.08	-1.17%	+52.8%	+1.95%	-82.6%
'25/12/12	51.1	+0.5	+0.99%	-29.1%	28198.02	+173.27	+0.62%	+53.8%	+0.37%	-82.8%
'25/12/11	50.6	-1.8	-3.44%	-31.5%	28024.75	-375.98	-1.32%	+51.7%	-2.12%	-83.2%
'25/12/10	52.4	-0.1	-0.19%	-31.6%	28400.73	+218.13	+0.77%	+52.9%	-0.96%	-84.5%
'25/12/09	52.5	-0.1	-0.19%	-31.7%	28182.6	-121.18	-0.43%	+52.2%	+0.24%	-84%
'25/12/08	52.6	+0.3	+0.57%	-31.4%	28303.78	+322.89	+1.15%	+54%	-0.58%	-85.4%
'25/12/05	52.3	-0.7	-1.32%	-32.3%	27980.89	+185.18	+0.67%	+55%	-1.99%	-87.3%
'25/12/04	53	+0.6	+1.15%	-31.5%	27795.71	+2.67	+0.01%	+55%	+1.14%	-86.5%
'25/12/03	52.4	-0.1	-0.19%	-31.6%	27793.04	+228.77	+0.83%	+56.3%	-1.02%	-88%
'25/12/02	52.5	+0.4	+0.77%	-31.1%	27564.27	+221.74	+0.81%	+57.6%	-0.04%	-88.7%
'25/12/01	52.1	+0.1	+0.19%	-31%	27342.53	-283.95	-1.03%	+56%	+1.22%	-86.9%
'25/11/28	52	-0.1	-0.19%	-31.1%	27626.48	+71.95	+0.26%	+56.4%	-0.45%	-87.5%
'25/11/27	52.1	+0.4	+0.77%	-30.6%	27554.53	+144.99	+0.53%	+57.2%	+0.24%	-87.8%
'25/11/26	51.7	+0.9	+1.77%	-29.3%	27409.54	+497.37	+1.85%	+60.1%	-0.08%	-89.5%
'25/11/25	50.8	+0.7	+1.4%	-28.3%	26912.17	+407.93	+1.54%	+62.6%	-0.14%	-90.9%
'25/11/24	50.1	+0.6	+1.21%	-27.5%	26504.24	+69.3	+0.26%	+63%	+0.95%	-90.5%
交易日期	8249 菱光				加權指數				漲跌幅差距 (A)-(B)	漲跌幅累計差距
交易日期	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	漲跌幅差距 (A)-(B)	漲跌幅累計差距
'25/11/21	49.5	-1.3	-2.56%	-29.3%	26434.94	-991.42	-3.61%	+57.1%	+1.05%	-86.4%
'25/11/20	50.8	+1.15	+2.32%	-27.7%	27426.36	+846.24	+3.18%	+62.1%	-0.86%	-89.8%
'25/11/19	49.65	-0.85	-1.68%	-28.9%	26580.12	-176	-0.66%	+61.1%	-1.02%	-90%
'25/11/18	50.5	-1.4	-2.7%	-30.8%	26756.12	-691.19	-2.52%	+57%	-0.18%	-87.8%
'25/11/17	51.9	-0.6	-1.14%	-31.6%	27447.31	+49.81	+0.18%	+57.3%	-1.32%	-88.9%
'25/11/14	52.5	-0.4	-0.76%	-32.1%	27397.5	-506.06	-1.81%	+54.4%	+1.05%	-86.6%

8249 菱光 / K線比較(日)

8249 菱光

新聞及公告

vs 送出

8249 菱光 與 加權指數 之日K線圖比較

vs

8249 菱光與加權指數之日K線圖比較