≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5546 永固-KY / K線比較(日)

5546 永固-KY

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
10.9510.4+0.55+5.29%2.88%10.710.9510.65
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7479.06萬461.6張/筆10.730.49N/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)
127131.4萬482.65張/筆10.34+0.2 (+1.96%)

連續漲跌: 連2漲  ( +0.75元 / +7.35%)

財報評分: 最新19分 / 平均28分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 永固-KY董事會決議庫藏股註銷減資基準日 (公告訊息 11/09 14:12)

• 永固-KY2026年第三季財務報告業經提報董事會通過 (公告訊息 11/09 14:12)

• 代重要子公司Yonggu Materials Co., Ltd.公告董事會決議分配盈餘匯回母公司 (公告訊息 11/03 14:54)

• 台股收跌291點失守45K　台積電跌40元收2330 (ETtoday新聞雲 11/02 13:35)

• 永固-KY買回庫藏股期間屆滿執行情形 (公告訊息 10/23 13:45)

• 台股震盪1290點險守46K　台積電跌35元收最低2385 (ETtoday新聞雲 10/22 13:35)

• 代子公司重慶永固新型建材有限公司公告新增背書保證金額達公開發行公司資金貸與及背書保證處理準則第25條第1項第3款公告申報事項 (公告訊息 10/19 15:02)

• 永固-KY董事會決議買回庫藏股 (公告訊息 08/24 17:39)

• 永固-KY2026年第二季財務報告業經提報董事會通過 (公告訊息 08/24 17:39)

• 永固-KY2026年第二季合併財務報告提報董事會日期 (公告訊息 08/14 15:04)

• 代子公司重慶拉瑞永固混凝土有限公司公告新增背書保證金額達公開發行公司資金貸與及背書保證處理準則第25條第1項第3款公告申報事項 (公告訊息 08/06 18:53)

• 代重要子公司重慶永固新型建材有限公司公告董事會決議分配盈餘匯回母公司 (公告訊息 07/23 16:33)

• 永固-KY訂定資本公積發放現金除息基準日 (公告訊息 07/09 15:37)

• 永固-KY配合檢調單位執行搜索調查 (公告訊息 07/07 22:11)

• 永固-KY2026年股東常會重要決議事項 (公告訊息 06/26 14:09)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		5546 永固-KY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
'26/11/1310.95+0.55+5.29%+5.29%43675.12+583.25+1.35%+1.35%+3.94%+3.93%
'26/11/1210.4+0.2+1.96%+7.35%43091.87-1165.28-2.63%-1.32%+4.59%+8.67%
'26/11/1110.2-0.2-1.92%+5.29%44257.15+1545.23+3.62%+2.26%-5.54%+3.03%
'26/11/1010.4+0.15+1.46%+6.83%42711.92+1050.22+2.52%+4.83%-1.06%+2%
'26/11/0910.25-0.75-6.82%-0.45%41661.7+1960.06+4.94%+10%-11.8%-10.5%
'26/11/0611-0.2-1.79%-2.23%39701.64-1873.08-4.51%+5.05%+2.72%-7.28%
'26/11/0511.2+0.05+0.45%-1.79%41574.72-1374.19-3.2%+1.69%+3.65%-3.48%
'26/11/0411.15+0.1+0.9%-0.9%42948.91-358.63-0.83%+0.85%+1.73%-1.75%
'26/11/0311.05-0.8-6.75%-7.59%43307.54-1612.6-3.59%-2.77%-3.16%-4.82%
'26/11/0211.85-1.3-9.89%-16.7%44920.14-291.69-0.65%-3.4%-9.24%-13.3%
'26/10/3013.15-0.35-2.59%-18.9%45211.83-1156.5-2.49%-5.81%-0.1%-13.1%
'26/10/2913.5-0.75-5.26%-23.2%46368.33-667.25-1.42%-7.14%-3.84%-16%
'26/10/2814.25-0.4-2.73%-25.3%47035.58+939.35+2.04%-5.25%-4.77%-20%
'26/10/2714.65-0.35-2.33%-27%46096.23+54.8+0.12%-5.14%-2.45%-21.9%
'26/10/2215+1.2+8.7%-20.7%46041.43-846.34-1.81%-6.85%+10.5%-13.8%
'26/10/2113.8+0.3+2.22%-18.9%46887.77+594.84+1.28%-5.65%+0.94%-13.2%
'26/10/2013.500%-18.9%46292.93-529.15-1.13%-6.72%+1.13%-12.2%
'26/10/1913.5-0.3-2.17%-20.7%46822.08-289.18-0.61%-7.29%-1.56%-13.4%
交易
日期		5546 永固-KY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
'26/10/1613.8+0.5+3.76%-17.7%47111.26+141.39+0.3%-7.01%+3.46%-10.7%
'26/10/1513.3-0.2-1.48%-18.9%46969.87-1655.96-3.41%-10.2%+1.93%-8.71%
'26/10/1413.5+0.05+0.37%-18.6%48625.83+284.52+0.59%-9.65%-0.22%-8.93%
'26/10/1313.45-0.9-6.27%-23.7%48341.31-960.65-1.95%-11.4%-4.32%-12.3%
'26/10/1214.35+0.85+6.3%-18.9%49301.96-11.48-0.02%-11.4%+6.32%-7.46%
'26/10/0813.5-0.35-2.53%-20.9%49313.44-492.93-0.99%-12.3%-1.54%-8.63%
'26/10/0713.85-0.2-1.42%-22.1%49806.37-16.18-0.03%-12.3%-1.39%-9.73%
'26/10/0614.05+0.05+0.36%-21.8%49822.55+110.51+0.22%-12.1%+0.14%-9.64%
'26/10/0514+0.25+1.82%-20.4%49712.04+1236.3+2.55%-9.9%-0.73%-10.5%
'26/10/0213.75-0.1-0.72%-20.9%48475.74+122.25+0.25%-9.68%-0.97%-11.3%
'26/10/0113.85-0.5-3.48%-23.7%48353.49+413.36+0.86%-8.9%-4.34%-14.8%
'26/09/3014.35+0.25+1.77%-22.3%47940.13+308.17+0.65%-8.31%+1.12%-14%
'26/09/2914.1-0.3-2.08%-24%47631.96-392.64-0.82%-9.06%-1.26%-14.9%
'26/09/2414.4+0.1+0.7%-23.4%48024.6-132.69-0.28%-9.31%+0.98%-14.1%
'26/09/2314.300%-23.4%48157.29+357.12+0.75%-8.63%-0.75%-14.8%
'26/09/2214.3-0.05-0.35%-23.7%47800.17+81.33+0.17%-8.47%-0.52%-15.2%
'26/09/2114.35-0.4-2.71%-25.8%47718.84+538.09+1.14%-7.43%-3.85%-18.3%
'26/09/1814.7500%-25.8%47180.75+892.75+1.93%-5.64%-1.93%-20.1%
交易
日期		5546 永固-KY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
'26/09/1714.75-0.05-0.34%-26%46288+439.1+0.96%-4.74%-1.3%-21.3%
'26/09/1614.8+0.3+2.07%-24.5%45848.9+337.41+0.74%-4.03%+1.33%-20.4%
'26/09/1514.5-0.25-1.69%-25.8%45511.49-351.03-0.77%-4.77%-0.92%-21%
'26/09/1414.75+0.2+1.37%-24.7%45862.52-322.33-0.7%-5.43%+2.07%-19.3%
'26/09/1114.55+0.1+0.69%-24.2%46184.85-755.64-1.61%-6.96%+2.3%-17.3%
'26/09/1014.45-0.2-1.37%-25.3%46940.49-242.87-0.51%-7.44%-0.86%-17.8%
'26/09/0914.65+0.05+0.34%-25%47183.36+77.58+0.16%-7.28%+0.18%-17.7%
'26/09/0814.6-0.35-2.34%-26.8%47105.78-220.49-0.47%-7.71%-1.87%-19%
'26/09/0714.95+0.15+1.01%-26%47326.27+775.14+1.67%-6.18%-0.66%-19.8%
'26/09/0414.800%-26%46551.13+693.47+1.51%-4.76%-1.51%-21.3%
'26/09/0314.8+0.1+0.68%-25.5%45857.66-307.06-0.67%-5.39%+1.35%-20.1%
'26/09/0214.7+0.4+2.8%-23.4%46164.72-784-1.67%-6.97%+4.47%-16.5%
'26/09/0114.3-0.4-2.72%-25.5%46948.72+820.25+1.78%-5.32%-4.5%-20.2%
'26/08/3114.7+0.05+0.34%-25.3%46128.47-202.98-0.44%-5.73%+0.78%-19.5%
'26/08/2814.65-0.3-2.01%-26.8%46331.45+356.23+0.77%-5%-2.78%-21.8%
'26/08/2714.95+0.05+0.34%-26.5%45975.22+142.6+0.31%-4.71%+0.03%-21.8%
'26/08/2614.9+0.9+6.43%-21.8%45832.62+663.16+1.47%-3.31%+4.96%-18.5%
'26/08/2514+0.15+1.08%-20.9%45169.46+407.14+0.91%-2.43%+0.17%-18.5%
交易
日期		5546 永固-KY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
'26/08/2413.85-0.15-1.07%-21.8%44762.32-461.97-1.02%-3.43%-0.05%-18.4%
'26/08/2114+0.4+2.94%-19.5%45224.29+290.55+0.65%-2.8%+2.29%-16.7%
'26/08/2013.6+0.1+0.74%-18.9%44933.74+214.39+0.48%-2.34%+0.26%-16.6%
'26/08/1913.5-0.5-3.57%-21.8%44719.35-589.33-1.3%-3.61%-2.27%-18.2%
'26/08/181400%-21.8%45308.68-548.59-1.2%-4.76%+1.2%-17%
'26/08/1714+0.25+1.82%-20.4%45857.27+46.26+0.1%-4.66%+1.72%-15.7%
'26/08/1413.75+0.4+3%-18%45811.01-210.47-0.46%-5.1%+3.46%-12.9%
'26/08/1313.35-0.35-2.55%-20.1%46021.48+503.41+1.11%-4.05%-3.66%-16%
'26/08/1213.7+0.15+1.11%-19.2%45518.07+397.35+0.88%-3.2%+0.23%-16%
'26/08/1113.55-0.55-3.9%-22.3%45120.72+191.96+0.43%-2.79%-4.33%-19.6%
'26/08/1014.1+0.1+0.71%-21.8%44928.76+702.85+1.59%-1.25%-0.88%-20.5%
'26/08/0714+0.3+2.19%-20.1%44225.91-170.79-0.38%-1.63%+2.57%-18.4%
'26/08/0613.7+0.1+0.74%-19.5%44396.7-214.9-0.48%-2.1%+1.22%-17.4%
'26/08/0513.6-0.2-1.45%-20.7%44611.6+1250.94+2.88%+0.73%-4.33%-21.4%
'26/08/0413.8+0.3+2.22%-18.9%43360.66-25.75-0.06%+0.67%+2.28%-19.6%
'26/08/0313.5-0.5-3.57%-21.8%43386.41+266.66+0.62%+1.29%-4.19%-23.1%
'26/07/311400%-21.8%43119.75+3186.45+7.98%+9.37%-7.98%-31.2%
'26/07/3014-0.15-1.06%-22.6%39933.3-105.88-0.26%+9.08%-0.8%-31.7%
交易
日期		5546 永固-KY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
'26/07/2914.15+0.15+1.07%-21.8%40039.18-1564.18-3.76%+4.98%+4.83%-26.8%
'26/07/2814-0.25-1.75%-23.2%41603.36-2030.83-4.65%+0.09%+2.9%-23.3%
'26/07/2714.25-0.6-4.04%-26.3%43634.19-20.65-0.05%+0.05%-3.99%-26.3%
'26/07/2415.85-1.1-6.49%-29.5%43654.84-1195.97-2.67%-2.62%-3.82%-26.9%
'26/07/2316.95+0.15+0.89%-28.9%44850.81+25.03+0.06%-2.57%+0.83%-26.3%
'26/07/2216.8-0.3-1.75%-30.1%44825.78+592.91+1.34%-1.26%-3.09%-28.9%
'26/07/2117.100%-30.1%44232.87+1783.17+4.2%+2.89%-4.2%-33%
'26/07/2017.1+0.4+2.4%-28.4%42449.7-221.57-0.52%+2.35%+2.92%-30.8%
'26/07/1716.7-0.05-0.3%-28.7%42671.27-2953.71-6.47%-4.27%+6.17%-24.4%
'26/07/1616.75+0.2+1.21%-27.8%45624.98-6.61-0.01%-4.29%+1.22%-23.5%
'26/07/1516.55+0.3+1.85%-26.5%45631.59+893.64+2%-2.38%-0.15%-24.1%
'26/07/1416.25-0.3-1.81%-27.8%44737.95-642.57-1.42%-3.76%-0.39%-24%
'26/07/1316.55+0.6+3.76%-25.1%45380.52+25.91+0.06%-3.7%+3.7%-21.4%
'26/07/0915.95-0.15-0.93%-25.8%45354.61-379.8-0.83%-4.5%-0.1%-21.3%
'26/07/0816.1-0.7-4.17%-28.9%45734.41+255.3+0.56%-3.97%-4.73%-24.9%
'26/07/0716.8-0.1-0.59%-29.3%45479.11-1077.28-2.31%-6.19%+1.72%-23.1%
'26/07/0616.9+0.05+0.3%-29.1%46556.39-224.23-0.48%-6.64%+0.78%-22.4%
'26/07/0316.85+0.9+5.64%-25.1%46780.62+36.46+0.08%-6.57%+5.56%-18.5%
交易
日期		5546 永固-KY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
'26/07/0215.95-0.35-2.15%-26.7%46744.16-274.83-0.58%-7.11%-1.57%-19.6%
'26/07/0116.3+0.2+1.24%-25.8%47018.99+893.08+1.94%-5.31%-0.7%-20.5%
'26/06/3016.1-0.35-2.13%-27.4%46125.91+1126.01+2.5%-2.94%-4.63%-24.4%
'26/06/2916.45+0.3+1.86%-26%44999.9+428.14+0.96%-2.01%+0.9%-24%
'26/06/2616.15-0.25-1.52%-27.1%44571.76-1683.5-3.64%-5.58%+2.12%-21.6%
'26/06/2516.4-0.4-2.38%-28.9%46255.26+211.66+0.46%-5.14%-2.84%-23.7%
'26/06/2416.8-0.2-1.18%-29.7%46043.6-1057.05-2.24%-7.27%+1.06%-22.4%
'26/06/2317+0.7+4.29%-26.7%47100.65-640.86-1.34%-8.52%+5.63%-18.2%
'26/06/2216.3-0.75-4.4%-29.9%47741.51+1276.31+2.75%-6%-7.15%-23.9%
'26/06/1817.05+0.05+0.29%-29.7%46465.2+587.81+1.28%-4.8%-0.99%-24.9%
'26/06/1717+0.25+1.49%-28.7%45877.39+68.2+0.15%-4.66%+1.34%-24%
'26/06/1616.75-0.05-0.3%-28.9%45809.19+412.2+0.91%-3.79%-1.21%-25.1%
'26/06/1516.8+0.05+0.3%-28.7%45396.99+1227.95+2.78%-1.12%-2.48%-27.5%
'26/06/1216.75-0.25-1.47%-29.7%44169.04+1019.58+2.36%+1.22%-3.83%-30.9%
'26/06/1117+0.6+3.66%-27.1%43149.46-76.08-0.18%+1.04%+3.84%-28.2%
'26/06/1016.4-0.25-1.5%-28.2%43225.54-1478.9-3.31%-2.3%+1.81%-25.9%
'26/06/0916.65+1.25+8.12%-22.4%44704.44+1201.66+2.76%+0.4%+5.36%-22.8%
'26/06/0815.4-1.7-9.94%-30.1%43502.78-1568.16-3.48%-3.1%-6.46%-27%
交易
日期		5546 永固-KY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
'26/06/0517.100%-30.1%45070.94-606.52-1.33%-4.38%+1.33%-25.7%
'26/06/0417.1-0.1-0.58%-30.5%45677.46-781.7-1.68%-5.99%+1.1%-24.5%
'26/06/0317.2+0.15+0.88%-29.9%46459.16+901.85+1.98%-4.13%-1.1%-25.8%
'26/06/0217.05+0.25+1.49%-28.9%45557.31+219.4+0.48%-3.67%+1.01%-25.2%
'26/06/0116.800%-28.9%45337.91+604.97+1.35%-2.36%-1.35%-26.5%
'26/05/2916.8+0.2+1.2%-28%44732.94+1096.5+2.51%+0.09%-1.31%-28.1%
'26/05/2816.6+0.3+1.84%-26.7%43636.44-620.36-1.4%-1.31%+3.24%-25.4%
'26/05/2716.3-0.3-1.81%-28%44256.8+731.43+1.68%+0.34%-3.49%-28.4%
'26/05/2616.6+0.15+0.91%-27.4%43525.37-119.03-0.27%+0.07%+1.18%-27.4%
'26/05/2516.45-0.45-2.66%-29.3%43644.4+1376.43+3.26%+3.33%-5.92%-32.6%
'26/05/2216.9-0.15-0.88%-29.9%42267.97+899.76+2.18%+5.58%-3.06%-35.5%
'26/05/2117.05+0.55+3.33%-27.6%41368.21+1347.39+3.37%+9.13%-0.04%-36.7%
'26/05/2016.5+0.85+5.43%-23.6%40020.82-154.74-0.39%+8.71%+5.82%-32.4%
'26/05/1915.65-0.15-0.95%-24.4%40175.56-716.26-1.75%+6.81%+0.8%-31.2%
'26/05/1815.8-0.25-1.56%-25.5%40891.82-280.54-0.68%+6.08%-0.88%-31.6%
'26/05/1516.05+0.1+0.63%-25.1%41172.36-579.39-1.39%+4.61%+2.02%-29.7%
'26/05/1415.95-0.25-1.54%-26.2%41751.75+377.25+0.91%+5.56%-2.45%-31.8%
'26/05/1316.200%-26.2%41374.5-523.82-1.25%+4.24%+1.25%-30.5%
交易
日期		5546 永固-KY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
'26/05/1216.2-0.15-0.92%-26.9%41898.32+108.26+0.26%+4.51%-1.18%-31.4%
'26/05/1116.35-0.2-1.21%-27.8%41790.06+186.12+0.45%+4.98%-1.66%-32.8%
'26/05/0816.55-0.15-0.9%-28.4%41603.94-329.84-0.79%+4.15%-0.11%-32.6%
'26/05/0716.7+0.15+0.91%-27.8%41933.78+794.93+1.93%+6.17%-1.02%-34%
'26/05/0616.55+0.2+1.22%-26.9%41138.85+369.56+0.91%+7.13%+0.31%-34%
'26/05/0516.35-0.2-1.21%-27.8%40769.29+64.15+0.16%+7.3%-1.37%-35.1%
'26/05/0416.55+0.05+0.3%-27.6%40705.14+1778.51+4.57%+12.2%-4.27%-39.8%
'26/04/3016.5-0.2-1.2%-28.4%38926.63-376.87-0.96%+11.1%-0.24%-39.6%
'26/04/2916.7-0.4-2.34%-30.1%39303.5-218.23-0.55%+10.5%-1.79%-40.6%
'26/04/2817.1+0.45+2.7%-28.2%39521.73-94.9-0.24%+10.2%+2.94%-38.5%
'26/04/2716.65-0.15-0.89%-28.9%39616.63+684.23+1.76%+12.2%-2.65%-41.1%
'26/04/2416.8+0.3+1.82%-27.6%38932.4+1218.25+3.23%+15.8%-1.41%-43.4%
'26/04/2316.5-0.4-2.37%-29.3%37714.15-164.32-0.43%+15.3%-1.94%-44.6%
'26/04/2216.9-0.3-1.74%-30.5%37878.47+273.36+0.73%+16.1%-2.47%-46.7%
'26/04/2117.2+0.2+1.18%-29.7%37605.11+646.31+1.75%+18.2%-0.57%-47.9%
'26/04/2017-0.15-0.87%-30.3%36958.8+154.46+0.42%+18.7%-1.29%-49%
'26/04/1717.1500%-30.3%36804.34-327.68-0.88%+17.6%+0.88%-47.9%
'26/04/1617.15+0.2+1.18%-29.5%37132.02+409.88+1.12%+18.9%+0.06%-48.4%
交易
日期		5546 永固-KY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
'26/04/1516.95+0.2+1.19%-28.7%36722.14+426.02+1.17%+20.3%+0.02%-49%
'26/04/1416.75-0.05-0.3%-28.9%36296.12+838.83+2.37%+23.2%-2.67%-52%
'26/04/1316.8-0.05-0.3%-29.1%35457.29+39.46+0.11%+23.3%-0.41%-52.4%
'26/04/1016.85+0.15+0.9%-28.4%35417.83+556.67+1.6%+25.3%-0.7%-53.7%
'26/04/0916.7+0.3+1.83%-27.1%34861.16+99.78+0.29%+25.6%+1.54%-52.8%
'26/04/0816.4-0.15-0.91%-27.8%34761.38+1531.56+4.61%+31.4%-5.52%-59.2%
'26/04/0716.55-0.2-1.19%-28.7%33229.82+657.39+2.02%+34.1%-3.21%-62.7%
'26/04/0216.75+0.3+1.82%-27.4%32572.43-602.39-1.82%+31.7%+3.64%-59%
'26/04/0116.45+0.05+0.3%-27.1%33174.82+1451.83+4.58%+37.7%-4.28%-64.8%
'26/03/3116.400%-27.1%31722.99-795.17-2.45%+34.3%+2.45%-61.4%
'26/03/3016.4-0.9-5.2%-30.9%32518.16-594.43-1.8%+31.9%-3.4%-62.8%
'26/03/2717.3-0.05-0.29%-31.1%33112.59-225.03-0.68%+31%+0.39%-62.1%
'26/03/2617.35+0.2+1.17%-30.3%33337.62-101.49-0.3%+30.6%+1.47%-60.9%
'26/03/2517.15+0.45+2.69%-28.4%33439.11+826.87+2.54%+33.9%+0.15%-62.4%
'26/03/2416.7+0.25+1.52%-27.4%32612.24-110.26-0.34%+33.5%+1.86%-60.8%
'26/03/2316.45-0.2-1.2%-28.2%32722.5-821.38-2.45%+30.2%+1.25%-58.4%
'26/03/2016.65-0.65-3.76%-30.9%33543.88-145.8-0.43%+29.6%-3.33%-60.6%
'26/03/1917.300%-30.9%33689.68-658.9-1.92%+27.2%+1.92%-58.1%
交易
日期		5546 永固-KY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
'26/03/1817.3-0.1-0.57%-31.3%34348.58+512.01+1.51%+29.1%-2.08%-60.4%
'26/03/1717.4+0.4+2.35%-29.7%33836.57+494.06+1.48%+31%+0.87%-60.7%
'26/03/1617-0.2-1.16%-30.5%33342.51-57.81-0.17%+30.8%-0.99%-61.3%
'26/03/1317.2-1.45-7.77%-35.9%33400.32-181.54-0.54%+30.1%-7.23%-66%
'26/03/1218.65-0.35-1.84%-37.1%33581.86-532.33-1.56%+28%-0.28%-65.1%
'26/03/1119+0.45+2.43%-35.6%34114.19+1342.32+4.1%+33.3%-1.67%-68.8%
'26/03/1018.55-1.1-5.6%-39.2%32771.87+661.45+2.06%+36%-7.66%-75.2%
'26/03/0919.65-0.85-4.15%-41.7%32110.42-1489.12-4.43%+30%+0.28%-71.7%
'26/03/0620.5-0.3-1.44%-42.5%33599.54-73.4-0.22%+29.7%-1.22%-72.3%
'26/03/0520.8+0.6+2.97%-40.8%33672.94+844.06+2.57%+33%+0.4%-73.9%
'26/03/0420.2-0.9-4.27%-43.4%32828.88-1494.77-4.35%+27.2%+0.08%-70.6%
'26/03/0321.1-0.7-3.21%-45.2%34323.65-771.44-2.2%+24.4%-1.01%-69.6%
'26/03/0221.8+0.05+0.23%-45.1%35095.09-319.4-0.9%+23.3%+1.13%-68.4%
'26/02/2621.75+0.1+0.46%-44.8%35414.49+1.420%+23.3%+0.46%-68.1%
'26/02/2521.65-0.95-4.2%-47.1%35413.07+712.25+2.05%+25.9%-6.25%-73%
'26/02/2422.6-0.05-0.22%-47.2%34700.82+927.56+2.75%+29.3%-2.97%-76.6%
'26/02/2322.65+0.3+1.34%-46.5%33773.26+167.55+0.5%+30%+0.84%-76.5%
'26/02/1122.35+0.15+0.68%-46.2%33605.71+532.74+1.61%+32.1%-0.93%-78.2%
交易
日期		5546 永固-KY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
'26/02/1022.2+0.35+1.6%-45.3%33072.97+668.35+2.06%+34.8%-0.46%-80.1%
'26/02/0921.85-1.15-5%-48%32404.62+621.7+1.96%+37.4%-6.96%-85.5%
'26/02/062300%-48%31782.92-18.35-0.06%+37.3%+0.06%-85.4%
'26/02/0523+0.2+0.88%-47.6%31801.27-488.54-1.51%+35.3%+2.39%-82.8%
'26/02/0422.8+0.35+1.56%-46.8%32289.81+94.45+0.29%+35.7%+1.27%-82.4%
'26/02/0322.45+0.45+2.05%-45.7%32195.36+571.33+1.81%+38.1%+0.24%-83.8%
'26/02/0222-0.25-1.12%-46.3%31624.03-439.72-1.37%+36.2%+0.25%-82.5%
'26/01/3022.25-0.1-0.45%-46.5%32063.75-472.52-1.45%+34.2%+1%-80.8%
'26/01/2922.35+0.1+0.45%-46.3%32536.27-267.55-0.82%+33.1%+1.27%-79.4%
'26/01/2822.2500%-46.3%32803.82+485.9+1.5%+35.1%-1.5%-81.4%
'26/01/2722.25-0.05-0.22%-46.4%32317.92+253.4+0.79%+36.2%-1.01%-82.6%
'26/01/2622.3-0.35-1.55%-47.2%32064.52+103.01+0.32%+36.6%-1.87%-83.9%
'26/01/2322.65+0.1+0.44%-47%31961.51+215.43+0.68%+37.6%-0.24%-84.6%
'26/01/2222.55-0.15-0.66%-47.4%31746.08+499.71+1.6%+39.8%-2.26%-87.1%
'26/01/2122.7-0.2-0.87%-47.8%31246.37-513.62-1.62%+37.5%+0.75%-85.3%
'26/01/2022.9-0.1-0.43%-48%31759.99+120.7+0.38%+38%-0.81%-86.1%
'26/01/1923+0.15+0.66%-47.7%31639.29+230.59+0.73%+39.1%-0.07%-86.8%
'26/01/1622.85-0.35-1.51%-48.5%31408.7+598.12+1.94%+41.8%-3.45%-90.2%
交易
日期		5546 永固-KY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
'26/01/1523.2-0.05-0.22%-48.6%30810.58-131.2-0.42%+41.2%+0.2%-89.8%
'26/01/1423.25+0.5+2.2%-47.5%30941.78+234.56+0.76%+42.2%+1.44%-89.7%
'26/01/1322.75-0.5-2.15%-48.6%30707.22+139.93+0.46%+42.9%-2.61%-91.5%
'26/01/1223.25+0.25+1.09%-48%30567.29+278.33+0.92%+44.2%+0.17%-92.2%
'26/01/0923+1.3+5.99%-44.9%30288.96-71.59-0.24%+43.9%+6.23%-88.8%
'26/01/0821.700%-44.9%30360.55-74.92-0.25%+43.5%+0.25%-88.4%
'26/01/0721.7-0.6-2.69%-46.4%30435.47-140.83-0.46%+42.8%-2.23%-89.3%
'26/01/0622.300%-46.4%30576.3+471.26+1.57%+45.1%-1.57%-91.5%
'26/01/0522.3-0.05-0.22%-46.5%30105.04+755.23+2.57%+48.8%-2.79%-95.3%
'26/01/0222.35-0.45-1.97%-47.6%29349.81+386.21+1.33%+50.8%-3.3%-98.4%
'25/12/3122.8+0.35+1.56%-46.8%28963.6+256.47+0.89%+52.1%+0.67%-98.9%
'25/12/3022.45-0.05-0.22%-46.9%28707.13-103.76-0.36%+51.6%+0.14%-98.5%
'25/12/2922.5+0.25+1.12%-46.3%28810.89+254.87+0.89%+52.9%+0.23%-99.2%
'25/12/2622.2500%-46.3%28556.02+184.04+0.65%+53.9%-0.65%-100.2%
'25/12/2422.25+0.15+0.68%-45.9%28371.98+61.51+0.22%+54.3%+0.46%-100.2%
'25/12/2322.1-0.15-0.67%-46.3%28310.47+160.83+0.57%+55.2%-1.24%-101.4%
'25/12/2222.25-0.2-0.89%-46.8%28149.64+453.29+1.64%+57.7%-2.53%-104.5%
'25/12/1922.45+0.4+1.81%-45.8%27696.35+227.82+0.83%+59%+0.98%-104.8%
交易
日期		5546 永固-KY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
'25/12/1822.05-0.45-2%-46.9%27468.53-56.64-0.21%+58.7%-1.79%-105.6%
'25/12/1722.5+0.25+1.12%-46.3%27525.17-11.49-0.04%+58.6%+1.16%-104.9%
'25/12/1622.25-0.4-1.77%-47.2%27536.66-330.28-1.19%+56.7%-0.58%-104%
'25/12/1522.65-0.3-1.31%-47.9%27866.94-331.08-1.17%+54.9%-0.14%-102.8%
'25/12/1222.95+0.1+0.44%-47.7%28198.02+173.27+0.62%+55.8%-0.18%-103.5%
'25/12/1122.85+0.2+0.88%-47.2%28024.75-375.98-1.32%+53.8%+2.2%-101%
'25/12/1022.65+0.2+0.89%-46.8%28400.73+218.13+0.77%+55%+0.12%-101.7%
'25/12/0922.45+0.3+1.35%-46%28182.6-121.18-0.43%+54.3%+1.78%-100.4%
'25/12/0822.15-0.6-2.64%-47.5%28303.78+322.89+1.15%+56.1%-3.79%-103.6%
'25/12/0522.75+0.45+2.02%-46.4%27980.89+185.18+0.67%+57.1%+1.35%-103.5%
'25/12/0422.3-0.5-2.19%-47.6%27795.71+2.67+0.01%+57.1%-2.2%-104.7%
'25/12/0322.8+0.45+2.01%-46.5%27793.04+228.77+0.83%+58.4%+1.18%-105%
'25/12/0222.35+0.15+0.68%-46.2%27564.27+221.74+0.81%+59.7%-0.13%-105.9%
'25/12/0122.2+0.15+0.68%-45.8%27342.53-283.95-1.03%+58.1%+1.71%-103.9%
'25/11/2822.05-0.4-1.78%-46.8%27626.48+71.95+0.26%+58.5%-2.04%-105.3%
'25/11/2722.45-0.05-0.22%-46.9%27554.53+144.99+0.53%+59.3%-0.75%-106.2%
'25/11/2622.5-0.2-0.88%-47.4%27409.54+497.37+1.85%+62.3%-2.73%-109.6%
'25/11/2522.7-1.05-4.42%-49.7%26912.17+407.93+1.54%+64.8%-5.96%-114.5%
交易
日期		5546 永固-KY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
'25/11/2423.75-0.05-0.21%-49.8%26504.24+69.3+0.26%+65.2%-0.47%-115%
'25/11/2123.8+0.7+3.03%-48.3%26434.94-991.42-3.61%+59.2%+6.64%-107.5%
'25/11/2023.1-0.55-2.33%-49.5%27426.36+846.24+3.18%+64.3%-5.51%-113.8%
'25/11/1923.65-0.25-1.05%-50%26580.12-176-0.66%+63.2%-0.39%-113.2%
'25/11/1823.9+0.05+0.21%-49.9%26756.12-691.19-2.52%+59.1%+2.73%-109%
'25/11/1723.85-0.15-0.62%-50.2%27447.31+49.81+0.18%+59.4%-0.8%-109.6%