≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2467 志聖 / K線比較(日)

2467 志聖

日期: 09/21權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
526528-2-0.38%2.65%535535521
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6803.59億1,624419股/筆527.35.2451.470.43
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)
8464.48億1,701497張/筆529.8+9 (+1.73%)

連續漲跌: 首日下跌  ( -2元 / -0.38%)

財報評分: 最新53分 / 平均50分

上市指數: 47718.84 (538.09 / +1.14%)

新聞及公告

• 志聖慶一甲子家庭日逾800人同歡　加發4000萬元獎金感謝同仁 (Anue鉅亨 09/19 20:58)

• 代子公司蘇州創峰光電智能科技有限公司公告向吴江梅堰建筑工程有限公司取得供營業用之廠務工程 (公告訊息 09/16 17:26)

• 大陸地區投資事業以股權交換方式進行組織架構調整 (公告訊息 09/16 17:26)

• 代子公司蘇州創峰光電科技有限公司公告董事會決議通過辦理增資事宜 (公告訊息 09/16 17:25)

• 瑞霸半導體設備接單報捷 搶先進封裝商機 (Anue鉅亨 09/10 18:19)

• 志聖1-8月營收70.77億元超越去年全年年增83.37% (Anue鉅亨 09/08 18:23)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• 台積電供應鏈志聖迎60周年慶 AI核心業務占上半年營收已占70% (Anue鉅亨 08/31 16:27)

• 南下新開拓 迅得投資南科友上科技1.5億元拿下23%股權 (Anue鉅亨 08/25 16:50)

• 志聖受邀參加Jefferies主辦之「Jefferies 2026 Semiconductor, IT Hardware & Communications Technology Conference」，會中就志聖2026年第2季之財務報告相關資訊暨營運概況進行說明。 (公告訊息 08/24 17:15)

• 南下建立協同機制 迅得擬投資友上科技1.5億元拿下逾20%股權 (Anue鉅亨 08/23 10:50)

• 志聖發行中華民國境內第二次無擔保轉換公司債暨第三次無擔保轉換公司債經中國證監會同意備案 (公告訊息 08/20 15:53)

• 【量大強漲股整理】自動化工業展登場下，黑馬股如何掌握?! (Anue鉅亨 08/17 18:10)

• AI基礎設施需求大爆發！先進封測與設備迎數年擴產大週期 (Anue鉅亨 08/16 09:10)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 志聖受邀參加櫃檯買賣中心主辦之「櫃買市場業績發表會」，會中就志聖2026年第2季之財務報告相關資訊暨營運概況進行說明。 (公告訊息 08/10 15:42)

• 志聖H1獲利創新高EPS達 7.16元 7月營收以11.68億元再登頂 (Anue鉅亨 08/08 17:21)

• 志聖庫藏股轉讓員工認股基準日 (公告訊息 08/07 15:40)

• 志聖董事會通過子公司 (蘇州創峰光電科技有限公司)組織架構調整 (公告訊息 08/07 15:39)

• 志聖董事會決議2026年Q2合併財務報告 (公告訊息 08/07 15:39)

• 水湳轉運中心啟用！預售喊進百萬俱樂部　專家揭隱憂 (ETtoday新聞雲 08/06 11:07)

• 志聖梁茂生登HBR台灣企業領袖100強 以人才與文化迎向60周年 (Anue鉅亨 08/05 16:55)

• 聚焦AI供應鏈與先進封裝 櫃買自12日業績發表會26家輪番上陣秀實力 (Anue鉅亨 08/04 13:56)

• 台積電法說無用！？全球去槓桿引發多殺多，最後趕底？ (Anue鉅亨 07/20 08:30)

• ASML報喜！台股整理近尾聲，轉折將近，留意這個買點 (Anue鉅亨 07/16 11:22)

• 日韓股翻紅！台股尾盤回血千點收跌642點　台積電跌20元至2420 (ETtoday新聞雲 07/14 13:37)

• 志聖上半年獲利創高 稅後純益11.06億元年增2.09倍EPS 7.16元 (Anue鉅亨 07/13 18:21)

• 志聖2026年Q2累計合併稅後自結損益 (公告訊息 07/13 15:40)

• 1年股價飆4倍　設備大咖14.8億掃貨精科機械廠 (ETtoday新聞雲 07/13 12:00)

• 志聖原訂2026年7月13日發放現金股利，因颱風停班影響，現金股利發放日將依停班天數順延 (公告訊息 07/09 20:32)

• 台積電漲25元收2465今日最高　台股漲255點 (ETtoday新聞雲 07/08 13:36)

• SemiAnalysis爆料震盪市場！？資金流入「三大題材股」 (Anue鉅亨 07/07 11:21)

• 費半兩日大跌11%，市場反轉？！Q3投資攻略大公開 (Anue鉅亨 07/06 08:50)

• 快訊／台股急拉翻紅收漲36.46點　台積電跌20元至2445 (ETtoday新聞雲 07/03 13:38)

• Meta出租算力，AI建設見頂！這才是真實狀況，Q3買點出現！？ (Anue鉅亨 07/02 11:42)

• 應材大漲10%，創新高！提前卡位7月中利多？ (Anue鉅亨 06/30 13:52)

• 代子公司蘇州創峰光電智能科技有限公司公告董事會決議通過建廠預算增加案 (公告訊息 06/26 15:40)

• 因志聖有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 06/23 15:38)

• 下一代AI晶片必要關鍵技術！？受惠股名單大公開 (Anue鉅亨 06/17 13:49)

• 志聖受邀參加凱基證券主辦之「2026Q2凱基證券投資論壇」，會中就志聖2026年第1季之財務報告相關資訊暨營運概況進行說明。 (公告訊息 06/11 15:00)

• G2C+聯盟奏功 志聖5月營收站穩10億元大關改寫新高 年增74% (Anue鉅亨 06/08 17:47)

• 玻璃基板取代有機載板？引爆AI運算革命的關鍵技術 (Anue鉅亨 06/06 10:00)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		2467 志聖加權指數漲跌幅
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
'26/09/21526-2-0.38%-0.38%47718.84+538.09+1.14%+1.14%-1.52%-1.52%
'26/09/18528+9+1.73%+1.35%47180.75+892.75+1.93%+3.09%-0.2%-1.74%
'26/09/1751900%+1.35%46288+439.1+0.96%+4.08%-0.96%-2.73%
'26/09/16519+3+0.58%+1.94%45848.9+337.41+0.74%+4.85%-0.16%-2.91%
'26/09/15516-21-3.91%-2.05%45511.49-351.03-0.77%+4.05%-3.14%-6.1%
'26/09/14537-15-2.72%-4.71%45862.52-322.33-0.7%+3.32%-2.02%-8.03%
'26/09/11552-23-4%-8.52%46184.85-755.64-1.61%+1.66%-2.39%-10.2%
'26/09/10575-6-1.03%-9.47%46940.49-242.87-0.51%+1.13%-0.52%-10.6%
'26/09/09581-29-4.75%-13.8%47183.36+77.58+0.16%+1.3%-4.91%-15.1%
'26/09/08610-9-1.45%-15%47105.78-220.49-0.47%+0.83%-0.98%-15.9%
'26/09/07619+16+2.65%-12.8%47326.27+775.14+1.67%+2.51%+0.98%-15.3%
'26/09/04603+8+1.34%-11.6%46551.13+693.47+1.51%+4.06%-0.17%-15.7%
'26/09/03595-14-2.3%-13.6%45857.66-307.06-0.67%+3.37%-1.63%-17%
'26/09/02609-15-2.4%-15.7%46164.72-784-1.67%+1.64%-0.73%-17.3%
'26/09/01624+11+1.79%-14.2%46948.72+820.25+1.78%+3.45%+0.01%-17.6%
'26/08/31613+3+0.49%-13.8%46128.47-202.98-0.44%+2.99%+0.93%-16.8%
'26/08/28610+25+4.27%-10.1%46331.45+356.23+0.77%+3.79%+3.5%-13.9%
'26/08/27585+15+2.63%-7.72%45975.22+142.6+0.31%+4.12%+2.32%-11.8%
交易
日期		2467 志聖加權指數漲跌幅
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
'26/08/26570+35+6.54%-1.68%45832.62+663.16+1.47%+5.64%+5.07%-7.33%
'26/08/25535+2+0.38%-1.31%45169.46+407.14+0.91%+6.6%-0.53%-7.92%
'26/08/24533-27-4.82%-6.07%44762.32-461.97-1.02%+5.52%-3.8%-11.6%
'26/08/2156000%-6.07%45224.29+290.55+0.65%+6.2%-0.65%-12.3%
'26/08/20560+13+2.38%-3.84%44933.74+214.39+0.48%+6.71%+1.9%-10.5%
'26/08/19547-17-3.01%-6.74%44719.35-589.33-1.3%+5.32%-1.71%-12.1%
'26/08/18564-24-4.08%-10.5%45308.68-548.59-1.2%+4.06%-2.88%-14.6%
'26/08/17588+53+9.91%-1.68%45857.27+46.26+0.1%+4.16%+9.81%-5.85%
'26/08/14535-13-2.37%-4.01%45811.01-210.47-0.46%+3.69%-1.91%-7.7%
'26/08/13548-4-0.72%-4.71%46021.48+503.41+1.11%+4.83%-1.83%-9.55%
'26/08/12552+20+3.76%-1.13%45518.07+397.35+0.88%+5.76%+2.88%-6.89%
'26/08/11532-18-3.27%-4.36%45120.72+191.96+0.43%+6.21%-3.7%-10.6%
'26/08/10550+50+10%+5.2%44928.76+702.85+1.59%+7.9%+8.41%-2.7%
'26/08/07500-19-3.66%+1.35%44225.91-170.79-0.38%+7.48%-3.28%-6.13%
'26/08/06519+2+0.39%+1.74%44396.7-214.9-0.48%+6.97%+0.87%-5.22%
'26/08/05517+14+2.78%+4.57%44611.6+1250.94+2.88%+10.1%-0.1%-5.48%
'26/08/04503+5.5+1.11%+5.73%43360.66-25.75-0.06%+9.99%+1.17%-4.26%
'26/08/03497.5+19+3.97%+9.93%43386.41+266.66+0.62%+10.7%+3.35%-0.74%
交易
日期		2467 志聖加權指數漲跌幅
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
'26/07/31478.5+35.5+8.01%+18.7%43119.75+3186.45+7.98%+19.5%+0.03%-0.76%
'26/07/30443-18-3.9%+14.1%39933.3-105.88-0.26%+19.2%-3.64%-5.08%
'26/07/29461-47-9.25%+3.54%40039.18-1564.18-3.76%+14.7%-5.49%-11.2%
'26/07/28508-24-4.51%-1.13%41603.36-2030.83-4.65%+9.36%+0.14%-10.5%
'26/07/27532+17+3.3%+2.14%43634.19-20.65-0.05%+9.31%+3.35%-7.17%
'26/07/24515-23-4.28%-2.23%43654.84-1195.97-2.67%+6.39%-1.61%-8.63%
'26/07/23538-8-1.47%-3.66%44850.81+25.03+0.06%+6.45%-1.53%-10.1%
'26/07/22546+16+3.02%-0.75%44825.78+592.91+1.34%+7.88%+1.68%-8.64%
'26/07/21530+8+1.53%+0.77%44232.87+1783.17+4.2%+12.4%-2.67%-11.6%
'26/07/20522-36-6.45%-5.73%42449.7-221.57-0.52%+11.8%-5.93%-17.6%
'26/07/17558-62-10%-15.2%42671.27-2953.71-6.47%+4.59%-3.53%-19.8%
'26/07/16620+31+5.26%-10.7%45624.98-6.61-0.01%+4.57%+5.27%-15.3%
'26/07/15589+53+9.89%-1.87%45631.59+893.64+2%+6.66%+7.89%-8.53%
'26/07/14536-59-9.92%-11.6%44737.95-642.57-1.42%+5.15%-8.5%-16.7%
'26/07/13595+39+7.01%-5.4%45380.52+25.91+0.06%+5.21%+6.95%-10.6%
'26/07/09556+4+0.72%-4.71%45354.61-379.8-0.83%+4.34%+1.55%-9.05%
'26/07/08552-61-9.95%-14.2%45734.41+255.3+0.56%+4.92%-10.5%-19.1%
'26/07/07613-42-6.41%-19.7%45479.11-1077.28-2.31%+2.5%-4.1%-22.2%
交易
日期		2467 志聖加權指數漲跌幅
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
'26/07/06655+40+6.5%-14.5%46556.39-224.23-0.48%+2.01%+6.98%-16.5%
'26/07/03615-43-6.53%-20.1%46780.62+36.46+0.08%+2.09%-6.61%-22.1%
'26/07/02658+12+1.86%-18.6%46744.16-274.83-0.58%+1.49%+2.44%-20.1%
'26/07/01646+26+4.19%-15.2%47018.99+893.08+1.94%+3.45%+2.25%-18.6%
'26/06/30620+51+8.96%-7.56%46125.91+1126.01+2.5%+6.04%+6.46%-13.6%
'26/06/29569+9+1.61%-6.07%44999.9+428.14+0.96%+7.06%+0.65%-13.1%
'26/06/26560-25-4.27%-10.1%44571.76-1683.5-3.64%+3.16%-0.63%-13.2%
'26/06/25585-3-0.51%-10.5%46255.26+211.66+0.46%+3.64%-0.97%-14.2%
'26/06/24588+8+1.38%-9.31%46043.6-1057.05-2.24%+1.31%+3.62%-10.6%
'26/06/23580-50-7.94%-16.5%47100.65-640.86-1.34%-0.05%-6.6%-16.5%
'26/06/22630+31+5.18%-12.2%47741.51+1276.31+2.75%+2.7%+2.43%-14.9%
'26/06/18599+19+3.28%-9.31%46465.2+587.81+1.28%+4.01%+2%-13.3%
'26/06/17585+21+3.72%-5.85%45877.39+68.2+0.15%+4.17%+3.57%-10%
'26/06/16564-12-2.08%-7.81%45809.19+412.2+0.91%+5.11%-2.99%-12.9%
'26/06/15576+24+4.35%-3.8%45396.99+1227.95+2.78%+8.04%+1.57%-11.8%
'26/06/12552+10+1.85%-2.03%44169.04+1019.58+2.36%+10.6%-0.51%-12.6%
'26/06/11542+2+0.37%-1.67%43149.46-76.08-0.18%+10.4%+0.55%-12.1%
'26/06/10540-34-5.92%-7.49%43225.54-1478.9-3.31%+6.74%-2.61%-14.2%
交易
日期		2467 志聖加權指數漲跌幅
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
'26/06/09574+6+1.06%-6.51%44704.44+1201.66+2.76%+9.69%-1.7%-16.2%
'26/06/08568-12-2.07%-8.45%43502.78-1568.16-3.48%+5.87%+1.41%-14.3%
'26/06/05580-46-7.35%-15.2%45070.94-606.52-1.33%+4.47%-6.02%-19.6%
'26/06/04626+11+1.79%-13.7%45677.46-781.7-1.68%+2.71%+3.47%-16.4%
'26/06/03615+27+4.59%-9.69%46459.16+901.85+1.98%+4.74%+2.61%-14.4%
'26/06/02588-49-7.69%-16.6%45557.31+219.4+0.48%+5.25%-8.17%-21.9%
'26/06/01637+18+2.91%-14.2%45337.91+604.97+1.35%+6.67%+1.56%-20.9%
'26/05/29619+2+0.32%-13.9%44732.94+1096.5+2.51%+9.36%-2.19%-23.3%
'26/05/28617-40-6.09%-19.2%43636.44-620.36-1.4%+7.82%-4.69%-27%
'26/05/27657-11-1.65%-20.5%44256.8+731.43+1.68%+9.63%-3.33%-30.1%
'26/05/26668+5+0.75%-19.9%43525.37-119.03-0.27%+9.34%+1.02%-29.2%
'26/05/25663+60+9.95%-11.9%43644.4+1376.43+3.26%+12.9%+6.69%-24.8%
'26/05/22603+18+3.08%-9.23%42267.97+899.76+2.18%+15.4%+0.9%-24.6%
'26/05/21585+31+5.6%-4.15%41368.21+1347.39+3.37%+19.2%+2.23%-23.4%
'26/05/20554-22-3.82%-7.81%40020.82-154.74-0.39%+18.8%-3.43%-26.6%
'26/05/19576-18-3.03%-10.6%40175.56-716.26-1.75%+16.7%-1.28%-27.3%
'26/05/18594+7+1.19%-9.54%40891.82-280.54-0.68%+15.9%+1.87%-25.4%
'26/05/15587-23-3.77%-13%41172.36-579.39-1.39%+14.3%-2.38%-27.2%
交易
日期		2467 志聖加權指數漲跌幅
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
'26/05/14610-16-2.56%-15.2%41751.75+377.25+0.91%+15.3%-3.47%-30.5%
'26/05/13626-23-3.54%-18.2%41374.5-523.82-1.25%+13.9%-2.29%-32.1%
'26/05/12649+59+10%-10%41898.32+108.26+0.26%+14.2%+9.74%-24.2%
'26/05/11590+53+9.87%-1.12%41790.06+186.12+0.45%+14.7%+9.42%-15.8%
'26/05/08537-17-3.07%-4.15%41603.94-329.84-0.79%+13.8%-2.28%-17.9%
'26/05/07554-13-2.29%-6.35%41933.78+794.93+1.93%+16%-4.22%-22.3%
'26/05/06567-4-0.7%-7.01%41138.85+369.56+0.91%+17%-1.61%-24.1%
'26/05/05571-9-1.55%-8.45%40769.29+64.15+0.16%+17.2%-1.71%-25.7%
'26/05/04580-29-4.76%-12.8%40705.14+1778.51+4.57%+22.6%-9.33%-35.4%
'26/04/30609+55+9.93%-4.15%38926.63-376.87-0.96%+21.4%+10.9%-25.6%
'26/04/29554+9+1.65%-2.57%39303.5-218.23-0.55%+20.7%+2.2%-23.3%
'26/04/28545+49.5+9.99%+7.16%39521.73-94.9-0.24%+20.5%+10.2%-13.3%
'26/04/27495.5-42.5-7.9%-1.3%39616.63+684.23+1.76%+22.6%-9.66%-23.9%
'26/04/2453800%-1.3%38932.4+1218.25+3.23%+26.5%-3.23%-27.8%
'26/04/23538-59-9.88%-11.1%37714.15-164.32-0.43%+26%-9.45%-37%
'26/04/22597+37+6.61%-5.18%37878.47+273.36+0.73%+26.9%+5.88%-32.1%
'26/04/21560-10-1.75%-6.84%37605.11+646.31+1.75%+29.1%-3.5%-36%
'26/04/20570+20+3.64%-3.45%36958.8+154.46+0.42%+29.7%+3.22%-33.1%
交易
日期		2467 志聖加權指數漲跌幅
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
'26/04/17550+35+6.8%+3.11%36804.34-327.68-0.88%+28.5%+7.68%-25.4%
'26/04/16515+5+0.98%+4.12%37132.02+409.88+1.12%+29.9%-0.14%-25.8%
'26/04/15510-38-6.93%-3.1%36722.14+426.02+1.17%+31.5%-8.1%-34.6%
'26/04/14548-1-0.18%-3.28%36296.12+838.83+2.37%+34.6%-2.55%-37.9%
'26/04/13549+7+1.29%-2.03%35457.29+39.46+0.11%+34.7%+1.18%-36.8%
'26/04/10542+48.5+9.83%+7.6%35417.83+556.67+1.6%+36.9%+8.23%-29.3%
'26/04/09493.5+44.5+9.91%+18.3%34861.16+99.78+0.29%+37.3%+9.62%-19%
'26/04/08449+40.5+9.91%+30%34761.38+1531.56+4.61%+43.6%+5.3%-13.6%
'26/04/07408.5+16.5+4.21%+35.5%33229.82+657.39+2.02%+46.5%+2.19%-11%
'26/04/02392-6.5-1.63%+33.2%32572.43-602.39-1.82%+43.8%+0.19%-10.6%
'26/04/01398.5-6.5-1.6%+31.1%33174.82+1451.83+4.58%+50.4%-6.18%-19.3%
'26/03/31405+1+0.25%+31.4%31722.99-795.17-2.45%+46.7%+2.7%-15.3%
'26/03/30404-10.5-2.53%+28.1%32518.16-594.43-1.8%+44.1%-0.73%-16%
'26/03/27414.5+0.5+0.12%+28.3%33112.59-225.03-0.68%+43.1%+0.8%-14.9%
'26/03/26414+9.5+2.35%+31.3%33337.62-101.49-0.3%+42.7%+2.65%-11.4%
'26/03/25404.5+36.5+9.92%+44.3%33439.11+826.87+2.54%+46.3%+7.38%-2.03%
'26/03/24368+12.5+3.52%+49.4%32612.24-110.26-0.34%+45.8%+3.86%+3.54%
'26/03/23355.5-12-3.27%+44.5%32722.5-821.38-2.45%+42.3%-0.82%+2.23%
交易
日期		2467 志聖加權指數漲跌幅
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
'26/03/20367.5-4-1.08%+42.9%33543.88-145.8-0.43%+41.6%-0.65%+1.29%
'26/03/19371.5-29.5-7.36%+32.4%33689.68-658.9-1.92%+38.9%-5.44%-6.51%
'26/03/18401+24.5+6.51%+41%34348.58+512.01+1.51%+41%+5%+0.01%
'26/03/17376.5-2-0.53%+40.3%33836.57+494.06+1.48%+43.1%-2.01%-2.83%
'26/03/16378.5+15+4.13%+46.1%33342.51-57.81-0.17%+42.9%+4.3%+3.21%
'26/03/13363.5-1.5-0.41%+45.5%33400.32-181.54-0.54%+42.1%+0.13%+3.38%
'26/03/12365-3-0.82%+44.3%33581.86-532.33-1.56%+39.9%+0.74%+4.41%
'26/03/11368+13+3.66%+49.6%34114.19+1342.32+4.1%+45.6%-0.44%+3.97%
'26/03/10355+1+0.28%+50%32771.87+661.45+2.06%+48.6%-1.78%+1.39%
'26/03/09354-39-9.92%+35.1%32110.42-1489.12-4.43%+42%-5.49%-6.91%
'26/03/06393-7-1.75%+32.8%33599.54-73.4-0.22%+41.7%-1.53%-8.96%
'26/03/05400+35+9.59%+45.5%33672.94+844.06+2.57%+45.4%+7.02%+0.12%
'26/03/04365-23-5.93%+36.9%32828.88-1494.77-4.35%+39%-1.58%-2.17%
'26/03/03388+35+9.92%+50.4%34323.65-771.44-2.2%+36%+12.1%+14.5%
'26/03/02353+32+9.97%+65.4%35095.09-319.4-0.9%+34.7%+10.9%+30.7%
'26/02/26321+29+9.93%+81.8%35414.49+1.420%+34.7%+9.93%+47.1%
'26/02/25292+11.5+4.1%+89.3%35413.07+712.25+2.05%+37.5%+2.05%+51.8%
'26/02/24280.500%+89.3%34700.82+927.56+2.75%+41.3%-2.75%+48%
交易
日期		2467 志聖加權指數漲跌幅
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
'26/02/23280.5+7.5+2.75%+94.5%33773.26+167.55+0.5%+42%+2.25%+52.5%
'26/02/11273+0.5+0.18%+94.9%33605.71+532.74+1.61%+44.3%-1.43%+50.6%
'26/02/10272.5+4+1.49%+97.8%33072.97+668.35+2.06%+47.3%-0.57%+50.5%
'26/02/09268.5-5-1.83%+94.1%32404.62+621.7+1.96%+50.1%-3.79%+44%
'26/02/06273.5-3-1.08%+92%31782.92-18.35-0.06%+50.1%-1.02%+42%
'26/02/05276.5-0.5-0.18%+91.7%31801.27-488.54-1.51%+47.8%+1.33%+43.9%
'26/02/04277+10.5+3.94%+99.2%32289.81+94.45+0.29%+48.2%+3.65%+51%
'26/02/03266.5+24+9.9%+119%32195.36+571.33+1.81%+50.9%+8.09%+68.1%
'26/02/02242.5+4.5+1.89%+123.1%31624.03-439.72-1.37%+48.8%+3.26%+74.3%
'26/01/30238-19-7.39%+106.6%32063.75-472.52-1.45%+46.7%-5.94%+60%
'26/01/29257+14+5.76%+118.5%32536.27-267.55-0.82%+45.5%+6.58%+73.1%
'26/01/28243+6+2.53%+124.1%32803.82+485.9+1.5%+47.7%+1.03%+76.4%
'26/01/27237+3+1.28%+126.9%32317.92+253.4+0.79%+48.8%+0.49%+78.1%
'26/01/26234-3-1.27%+124.1%32064.52+103.01+0.32%+49.3%-1.59%+74.7%
'26/01/23237-10.5-4.24%+114.5%31961.51+215.43+0.68%+50.3%-4.92%+64.2%
'26/01/22247.5-7.5-2.94%+108.2%31746.08+499.71+1.6%+52.7%-4.54%+55.5%
'26/01/21255+5.5+2.2%+112.8%31246.37-513.62-1.62%+50.2%+3.82%+62.6%
'26/01/20249.5+4.5+1.84%+116.7%31759.99+120.7+0.38%+50.8%+1.46%+65.9%
交易
日期		2467 志聖加權指數漲跌幅
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
'26/01/19245-5-2%+112.4%31639.29+230.59+0.73%+51.9%-2.73%+60.5%
'26/01/16250-6-2.34%+107.4%31408.7+598.12+1.94%+54.9%-4.28%+52.5%
'26/01/15256+2+0.79%+109.1%30810.58-131.2-0.42%+54.2%+1.21%+54.8%
'26/01/14254-2.5-0.97%+107%30941.78+234.56+0.76%+55.4%-1.73%+51.6%
'26/01/13256.5+2.5+0.98%+109.1%30707.22+139.93+0.46%+56.1%+0.52%+52.9%
'26/01/12254-5-1.93%+105%30567.29+278.33+0.92%+57.5%-2.85%+47.5%
'26/01/09259-2-0.77%+103.4%30288.96-71.59-0.24%+57.2%-0.53%+46.3%
'26/01/08261-2-0.76%+101.9%30360.55-74.92-0.25%+56.8%-0.51%+45.1%
'26/01/07263-4-1.5%+98.9%30435.47-140.83-0.46%+56.1%-1.04%+42.8%
'26/01/06267-12.5-4.47%+90%30576.3+471.26+1.57%+58.5%-6.04%+31.5%
'26/01/05279.5+9.5+3.52%+96.7%30105.04+755.23+2.57%+62.6%+0.95%+34.1%
'26/01/02270+19.5+7.78%+112%29349.81+386.21+1.33%+64.8%+6.45%+47.2%
'25/12/31250.5+5+2.04%+116.3%28963.6+256.47+0.89%+66.2%+1.15%+50.1%
'25/12/30245.5+2.5+1.03%+118.5%28707.13-103.76-0.36%+65.6%+1.39%+52.9%
'25/12/29243+6+2.53%+124.1%28810.89+254.87+0.89%+67.1%+1.64%+56.9%
'25/12/26237+4+1.72%+127.9%28556.02+184.04+0.65%+68.2%+1.07%+59.7%
'25/12/24233-1.5-0.64%+126.4%28371.98+61.51+0.22%+68.6%-0.86%+57.9%
'25/12/23234.5+8+3.53%+134.4%28310.47+160.83+0.57%+69.5%+2.96%+64.9%
交易
日期		2467 志聖加權指數漲跌幅
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
'25/12/22226.5+3+1.34%+137.6%28149.64+453.29+1.64%+72.3%-0.3%+65.3%
'25/12/19223.5-3-1.32%+134.4%27696.35+227.82+0.83%+73.7%-2.15%+60.7%
'25/12/18226.5-6-2.58%+128.4%27468.53-56.64-0.21%+73.4%-2.37%+55%
'25/12/17232.5-9-3.73%+119.9%27525.17-11.49-0.04%+73.3%-3.69%+46.6%
'25/12/16241.5-4-1.63%+116.3%27536.66-330.28-1.19%+71.2%-0.44%+45.1%
'25/12/15245.5+1+0.41%+117.2%27866.94-331.08-1.17%+69.2%+1.58%+48%
'25/12/12244.5+1.5+0.62%+118.5%28198.02+173.27+0.62%+70.3%0%+48.2%
'25/12/11243+22+9.95%+140.3%28024.75-375.98-1.32%+68%+11.3%+72.3%
'25/12/10221-4-1.78%+136%28400.73+218.13+0.77%+69.3%-2.55%+66.7%
'25/12/09225-1.5-0.66%+134.4%28182.6-121.18-0.43%+68.6%-0.23%+65.8%
'25/12/08226.5+20.5+9.95%+157.8%28303.78+322.89+1.15%+70.5%+8.8%+87.2%
'25/12/05206+2+0.98%+160.3%27980.89+185.18+0.67%+71.7%+0.31%+88.6%
'25/12/0420400%+160.3%27795.71+2.67+0.01%+71.7%-0.01%+88.6%
'25/12/03204+4+2%+165.5%27793.04+228.77+0.83%+73.1%+1.17%+92.4%
'25/12/02200-1-0.5%+164.2%27564.27+221.74+0.81%+74.5%-1.31%+89.7%
'25/12/01201-4-1.95%+159%27342.53-283.95-1.03%+72.7%-0.92%+86.3%
'25/11/28205+7.5+3.8%+168.9%27626.48+71.95+0.26%+73.2%+3.54%+95.7%
'25/11/27197.5+4+2.07%+174.4%27554.53+144.99+0.53%+74.1%+1.54%+100.3%
交易
日期		2467 志聖加權指數漲跌幅
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
'25/11/26193.5+0.5+0.26%+175.1%27409.54+497.37+1.85%+77.3%-1.59%+97.8%
'25/11/25193+13+7.22%+195%26912.17+407.93+1.54%+80%+5.68%+115%
'25/11/24180+8.5+4.96%+209.6%26504.24+69.3+0.26%+80.5%+4.7%+129.1%
'25/11/21171.5-5.5-3.11%+200%26434.94-991.42-3.61%+74%+0.5%+126%
'25/11/20177+6.5+3.81%+211.4%27426.36+846.24+3.18%+79.5%+0.63%+131.9%
'25/11/19170.5+0.5+0.29%+212.4%26580.12-176-0.66%+78.3%+0.95%+134%
'25/11/18170-3-1.73%+206.9%26756.12-691.19-2.52%+73.9%+0.79%+133.1%
'25/11/17173+1.5+0.87%+209.6%27447.31+49.81+0.18%+74.2%+0.69%+135.4%
'25/11/14171.5-4.5-2.56%+201.7%27397.5-506.06-1.81%+71%-0.75%+130.7%
'25/11/1317600%+201.7%27903.56-43.53-0.16%+70.7%+0.16%+131%
'25/11/12176-1.5-0.85%+199.2%27947.09+162.14+0.58%+71.7%-1.43%+127.4%
'25/11/11177.5+2+1.14%+202.6%27784.95-84.56-0.3%+71.2%+1.44%+131.3%
'25/11/10175.5+2.5+1.45%+206.9%27869.51+218.1+0.79%+72.6%+0.66%+134.4%
'25/11/07173-6.5-3.62%+195.8%27651.41-248.04-0.89%+71%-2.73%+124.8%
'25/11/06179.5+4.5+2.57%+203.4%27899.45+182.39+0.66%+72.2%+1.91%+131.3%
'25/11/05175-3.5-1.96%+197.5%27717.06-399.5-1.42%+69.7%-0.54%+127.8%
'25/11/04178.5-4-2.19%+191%28116.56-218.03-0.77%+68.4%-1.42%+122.5%
'25/11/03182.5+5.5+3.11%+200%28334.59+101.24+0.36%+69%+2.75%+131%
交易
日期		2467 志聖加權指數漲跌幅
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
'25/10/31177+1+0.57%+201.7%28233.35-54.18-0.19%+68.7%+0.76%+133%
'25/10/30176-5-2.76%+193.4%28287.53-7.21-0.03%+68.6%-2.73%+124.7%
'25/10/29181+5.5+3.13%+202.6%28294.74+345.63+1.24%+70.7%+1.89%+131.8%
'25/10/28175.5-3-1.68%+197.5%27949.11-44.52-0.16%+70.5%-1.52%+127%
'25/10/27178.5+2+1.13%+200.8%27993.63+461.37+1.68%+73.3%-0.55%+127.5%
'25/10/23176.5-6-3.29%+191%27532.26-116.65-0.42%+72.6%-2.87%+118.4%
'25/10/22182.5+0.5+0.27%+191.8%27648.91-103.5-0.37%+71.9%+0.64%+119.8%
'25/10/21182+1+0.55%+193.4%27752.41+63.78+0.23%+72.3%+0.32%+121%
'25/10/2018100%+193.4%27688.63+386.26+1.41%+74.8%-1.41%+118.6%
'25/10/17181-10-5.24%+178%27302.37-345.5-1.25%+72.6%-3.99%+105.4%
'25/10/16191+5+2.69%+185.5%27647.87+372.16+1.36%+74.9%+1.33%+110.5%
'25/10/15186+8+4.49%+198.3%27275.71+482.56+1.8%+78.1%+2.69%+120.2%
'25/10/14178-3.5-1.93%+192.6%26793.15-130.27-0.48%+77.2%-1.45%+115.3%
'25/10/13181.5-2-1.09%+189.4%26923.42-378.5-1.39%+74.8%+0.3%+114.6%
'25/10/09183.5-5.5-2.91%+181%27301.92+238.24+0.88%+76.3%-3.79%+104.6%
'25/10/08189-4-2.07%+175.1%27063.68-148.27-0.54%+75.4%-1.53%+99.8%
'25/10/07193+1.5+0.78%+177.3%27211.95+450.89+1.68%+78.3%-0.9%+99%
'25/10/03191.5+2+1.06%+180.2%26761.06+382.67+1.45%+80.9%-0.39%+99.3%
交易
日期		2467 志聖加權指數漲跌幅
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
'25/10/02189.500%+180.2%26378.39+395.48+1.52%+83.7%-1.52%+96.6%
'25/10/01189.5-2-1.04%+177.3%25982.91+162.37+0.63%+84.8%-1.67%+92.5%
'25/09/30191.5+4.5+2.41%+184%25820.54+240.22+0.94%+86.5%+1.47%+97.4%
'25/09/26187-7.5-3.86%+173%25580.32-443.53-1.7%+83.4%-2.16%+89.6%
'25/09/25194.5-2.5-1.27%+169.5%26023.85-172.88-0.66%+82.2%-0.61%+87.4%
'25/09/2419700%+169.5%26196.73-50.64-0.19%+81.8%+0.19%+87.7%
'25/09/23197+1+0.51%+170.9%26247.37+366.77+1.42%+84.4%-0.91%+86.5%