≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4536 拓凱 / K線比較(日)

4536 拓凱

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
140.5141.5-1-0.71%1.41%141.5142.5140.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1201,691萬182657股/筆141.41.3510.61-0.38
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)
1852,636萬277667張/筆142.7-2 (-1.39%)

連續漲跌: 連3跌  ( -10.5元 / -6.95%)

財報評分: 最新64分 / 平均57分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 拓凱董事會通過2026年第三季度合併財務報告 (公告訊息 11/10 17:55)

• 代重要子公司NEW SCORE HOLDING LIMITED公告董事會決議盈餘分派 (公告訊息 09/16 14:39)

• 代重要子公司MUSONIC CORPORATION公告董事會決議盈餘分派 (公告訊息 09/16 14:39)

• 代重要子公司 NEW SCORE INVESTMENT LIMITED公告董事會決議盈餘分派 (公告訊息 09/16 14:39)

• 拓凱重要營運主管異動 (公告訊息 08/25 14:44)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		4536 拓凱加權指數漲跌幅
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
'26/11/13140.5-1-0.71%-0.71%43675.12+583.25+1.35%+1.35%-2.06%-2.06%
'26/11/12141.5-2-1.39%-2.09%43091.87-1165.28-2.63%-1.32%+1.24%-0.78%
'26/11/11143.5-7.5-4.97%-6.95%44257.15+1545.23+3.62%+2.26%-8.59%-9.21%
'26/11/10151+2.5+1.68%-5.39%42711.92+1050.22+2.52%+4.83%-0.84%-10.2%
'26/11/09148.5+2.5+1.71%-3.77%41661.7+1960.06+4.94%+10%-3.23%-13.8%
'26/11/06146-3-2.01%-5.7%39701.64-1873.08-4.51%+5.05%+2.5%-10.8%
'26/11/05149-1-0.67%-6.33%41574.72-1374.19-3.2%+1.69%+2.53%-8.02%
'26/11/0415000%-6.33%42948.91-358.63-0.83%+0.85%+0.83%-7.18%
'26/11/03150-0.5-0.33%-6.64%43307.54-1612.6-3.59%-2.77%+3.26%-3.87%
'26/11/02150.5-1-0.66%-7.26%44920.14-291.69-0.65%-3.4%-0.01%-3.86%
'26/10/30151.5-2-1.3%-8.47%45211.83-1156.5-2.49%-5.81%+1.19%-2.66%
'26/10/29153.5-0.5-0.32%-8.77%46368.33-667.25-1.42%-7.14%+1.1%-1.62%
'26/10/28154+1+0.65%-8.17%47035.58+939.35+2.04%-5.25%-1.39%-2.92%
'26/10/27153-0.5-0.33%-8.47%46096.23+54.8+0.12%-5.14%-0.45%-3.33%
'26/10/22153.5-0.5-0.32%-8.77%46041.43-846.34-1.81%-6.85%+1.49%-1.91%
'26/10/21154-1-0.65%-9.35%46887.77+594.84+1.28%-5.65%-1.93%-3.7%
'26/10/2015500%-9.35%46292.93-529.15-1.13%-6.72%+1.13%-2.63%
'26/10/19155-2.5-1.59%-10.8%46822.08-289.18-0.61%-7.29%-0.98%-3.5%
交易
日期		4536 拓凱加權指數漲跌幅
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
'26/10/16157.5+1+0.64%-10.2%47111.26+141.39+0.3%-7.01%+0.34%-3.21%
'26/10/15156.500%-10.2%46969.87-1655.96-3.41%-10.2%+3.41%-0.04%
'26/10/14156.500%-10.2%48625.83+284.52+0.59%-9.65%-0.59%-0.57%
'26/10/13156.5-1.5-0.95%-11.1%48341.31-960.65-1.95%-11.4%+1%+0.34%
'26/10/12158-1-0.63%-11.6%49301.96-11.48-0.02%-11.4%-0.61%-0.2%
'26/10/08159+1+0.63%-11.1%49313.44-492.93-0.99%-12.3%+1.62%+1.23%
'26/10/07158-0.5-0.32%-11.4%49806.37-16.18-0.03%-12.3%-0.29%+0.98%
'26/10/06158.5-2-1.25%-12.5%49822.55+110.51+0.22%-12.1%-1.47%-0.32%
'26/10/05160.500%-12.5%49712.04+1236.3+2.55%-9.9%-2.55%-2.56%
'26/10/02160.5-1.5-0.93%-13.3%48475.74+122.25+0.25%-9.68%-1.18%-3.6%
'26/10/01162+1+0.62%-12.7%48353.49+413.36+0.86%-8.9%-0.24%-3.84%
'26/09/30161-0.5-0.31%-13%47940.13+308.17+0.65%-8.31%-0.96%-4.7%
'26/09/29161.5-3.5-2.12%-14.8%47631.96-392.64-0.82%-9.06%-1.3%-5.79%
'26/09/24165-0.5-0.3%-15.1%48024.6-132.69-0.28%-9.31%-0.02%-5.8%
'26/09/23165.5+0.5+0.3%-14.8%48157.29+357.12+0.75%-8.63%-0.45%-6.22%
'26/09/22165-1-0.6%-15.4%47800.17+81.33+0.17%-8.47%-0.77%-6.89%
'26/09/2116600%-15.4%47718.84+538.09+1.14%-7.43%-1.14%-7.93%
'26/09/18166+1+0.61%-14.8%47180.75+892.75+1.93%-5.64%-1.32%-9.2%
交易
日期		4536 拓凱加權指數漲跌幅
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
'26/09/17165+1+0.61%-14.3%46288+439.1+0.96%-4.74%-0.35%-9.59%
'26/09/16164+1.5+0.92%-13.5%45848.9+337.41+0.74%-4.03%+0.18%-9.5%
'26/09/15162.5+2+1.25%-12.5%45511.49-351.03-0.77%-4.77%+2.02%-7.69%
'26/09/14160.5-1.5-0.93%-13.3%45862.52-322.33-0.7%-5.43%-0.23%-7.84%
'26/09/11162-2.5-1.52%-14.6%46184.85-755.64-1.61%-6.96%+0.09%-7.63%
'26/09/10164.5-1.5-0.9%-15.4%46940.49-242.87-0.51%-7.44%-0.39%-7.93%
'26/09/09166+3.5+2.15%-13.5%47183.36+77.58+0.16%-7.28%+1.99%-6.26%
'26/09/08162.5-0.5-0.31%-13.8%47105.78-220.49-0.47%-7.71%+0.16%-6.09%
'26/09/07163-1.5-0.91%-14.6%47326.27+775.14+1.67%-6.18%-2.58%-8.41%
'26/09/04164.5+1+0.61%-14.1%46551.13+693.47+1.51%-4.76%-0.9%-9.31%
'26/09/03163.5-1-0.61%-14.6%45857.66-307.06-0.67%-5.39%+0.06%-9.2%
'26/09/02164.500%-14.6%46164.72-784-1.67%-6.97%+1.67%-7.62%
'26/09/01164.5+2.5+1.54%-13.3%46948.72+820.25+1.78%-5.32%-0.24%-7.95%
'26/08/31162-5.5-3.28%-16.1%46128.47-202.98-0.44%-5.73%-2.84%-10.4%
'26/08/28167.5-0.5-0.3%-16.4%46331.45+356.23+0.77%-5%-1.07%-11.4%
'26/08/27168-1.5-0.88%-17.1%45975.22+142.6+0.31%-4.71%-1.19%-12.4%
'26/08/26169.500%-17.1%45832.62+663.16+1.47%-3.31%-1.47%-13.8%
'26/08/25169.5-2-1.17%-18.1%45169.46+407.14+0.91%-2.43%-2.08%-15.6%
交易
日期		4536 拓凱加權指數漲跌幅
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
'26/08/24171.5-0.5-0.29%-18.3%44762.32-461.97-1.02%-3.43%+0.73%-14.9%
'26/08/21172+1.5+0.88%-17.6%45224.29+290.55+0.65%-2.8%+0.23%-14.8%
'26/08/20170.5+1+0.59%-17.1%44933.74+214.39+0.48%-2.34%+0.11%-14.8%
'26/08/19169.5+2.5+1.5%-15.9%44719.35-589.33-1.3%-3.61%+2.8%-12.3%
'26/08/18167-0.5-0.3%-16.1%45308.68-548.59-1.2%-4.76%+0.9%-11.4%
'26/08/17167.5+1+0.6%-15.6%45857.27+46.26+0.1%-4.66%+0.5%-11%
'26/08/14166.5-4-2.35%-17.6%45811.01-210.47-0.46%-5.1%-1.89%-12.5%
'26/08/13170.500%-17.6%46021.48+503.41+1.11%-4.05%-1.11%-13.5%
'26/08/12170.5-1-0.58%-18.1%45518.07+397.35+0.88%-3.2%-1.46%-14.9%
'26/08/11171.500%-18.1%45120.72+191.96+0.43%-2.79%-0.43%-15.3%
'26/08/10171.5+1.5+0.88%-17.4%44928.76+702.85+1.59%-1.25%-0.71%-16.1%
'26/08/07170+2.5+1.49%-16.1%44225.91-170.79-0.38%-1.63%+1.87%-14.5%
'26/08/06167.5+1.5+0.9%-15.4%44396.7-214.9-0.48%-2.1%+1.38%-13.3%
'26/08/0516600%-15.4%44611.6+1250.94+2.88%+0.73%-2.88%-16.1%
'26/08/04166+1+0.61%-14.8%43360.66-25.75-0.06%+0.67%+0.67%-15.5%
'26/08/03165-0.5-0.3%-15.1%43386.41+266.66+0.62%+1.29%-0.92%-16.4%
'26/07/31165.5+1+0.61%-14.6%43119.75+3186.45+7.98%+9.37%-7.37%-24%
'26/07/30164.5-2.5-1.5%-15.9%39933.3-105.88-0.26%+9.08%-1.24%-24.9%
交易
日期		4536 拓凱加權指數漲跌幅
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
'26/07/29167+1.5+0.91%-15.1%40039.18-1564.18-3.76%+4.98%+4.67%-20.1%
'26/07/28165.500%-15.1%41603.36-2030.83-4.65%+0.09%+4.65%-15.2%
'26/07/27165.500%-15.1%43634.19-20.65-0.05%+0.05%+0.05%-15.2%
'26/07/24165.5+1.5+0.91%-14.3%43654.84-1195.97-2.67%-2.62%+3.58%-11.7%
'26/07/23164-1.5-0.91%-15.1%44850.81+25.03+0.06%-2.57%-0.97%-12.5%
'26/07/22165.5+0.5+0.3%-14.8%44825.78+592.91+1.34%-1.26%-1.04%-13.6%
'26/07/21165+1+0.61%-14.3%44232.87+1783.17+4.2%+2.89%-3.59%-17.2%
'26/07/20164-1.5-0.91%-15.1%42449.7-221.57-0.52%+2.35%-0.39%-17.5%
'26/07/17165.5+2+1.22%-14.1%42671.27-2953.71-6.47%-4.27%+7.69%-9.79%
'26/07/16163.5+0.5+0.31%-13.8%45624.98-6.61-0.01%-4.29%+0.32%-9.52%
'26/07/15171+2.5+1.48%-11.9%45631.59+893.64+2%-2.38%-0.52%-9.49%
'26/07/14168.5-3-1.75%-13.4%44737.95-642.57-1.42%-3.76%-0.33%-9.65%
'26/07/13171.500%-13.4%45380.52+25.91+0.06%-3.7%-0.06%-9.71%
'26/07/09171.5-1.5-0.87%-14.2%45354.61-379.8-0.83%-4.5%-0.04%-9.66%
'26/07/08173-0.5-0.29%-14.4%45734.41+255.3+0.56%-3.97%-0.85%-10.4%
'26/07/07173.5-1.5-0.86%-15.1%45479.11-1077.28-2.31%-6.19%+1.45%-8.95%
'26/07/06175+2.5+1.45%-13.9%46556.39-224.23-0.48%-6.64%+1.93%-7.27%
'26/07/03172.5+5.5+3.29%-11.1%46780.62+36.46+0.08%-6.57%+3.21%-4.51%
交易
日期		4536 拓凱加權指數漲跌幅
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
'26/07/02167-0.5-0.3%-11.3%46744.16-274.83-0.58%-7.11%+0.28%-4.23%
'26/07/01167.5+0.5+0.3%-11.1%47018.99+893.08+1.94%-5.31%-1.64%-5.76%
'26/06/30167+1.5+0.91%-10.3%46125.91+1126.01+2.5%-2.94%-1.59%-7.33%
'26/06/29165.5+1.5+0.91%-9.45%44999.9+428.14+0.96%-2.01%-0.05%-7.44%
'26/06/26164-2-1.2%-10.5%44571.76-1683.5-3.64%-5.58%+2.44%-4.96%
'26/06/25166+1.5+0.91%-9.73%46255.26+211.66+0.46%-5.14%+0.45%-4.58%
'26/06/24164.500%-9.73%46043.6-1057.05-2.24%-7.27%+2.24%-2.45%
'26/06/23164.5-0.5-0.3%-10%47100.65-640.86-1.34%-8.52%+1.04%-1.48%
'26/06/22165+2+1.23%-8.9%47741.51+1276.31+2.75%-6%-1.52%-2.89%
'26/06/18163-2-1.21%-10%46465.2+587.81+1.28%-4.8%-2.49%-5.2%
'26/06/17165-0.5-0.3%-10.3%45877.39+68.2+0.15%-4.66%-0.45%-5.61%
'26/06/16165.5-0.5-0.3%-10.5%45809.19+412.2+0.91%-3.79%-1.21%-6.75%
'26/06/15166+0.5+0.3%-10.3%45396.99+1227.95+2.78%-1.12%-2.48%-9.15%
'26/06/12165.5+2.5+1.53%-8.9%44169.04+1019.58+2.36%+1.22%-0.83%-10.1%
'26/06/11163-0.5-0.31%-9.17%43149.46-76.08-0.18%+1.04%-0.13%-10.2%
'26/06/10163.500%-9.17%43225.54-1478.9-3.31%-2.3%+3.31%-6.87%
'26/06/09163.5+3+1.87%-7.48%44704.44+1201.66+2.76%+0.4%-0.89%-7.87%
'26/06/08160.5-2-1.23%-8.62%43502.78-1568.16-3.48%-3.1%+2.25%-5.52%
交易
日期		4536 拓凱加權指數漲跌幅
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
'26/06/05162.500%-8.62%45070.94-606.52-1.33%-4.38%+1.33%-4.23%
'26/06/04162.5-0.5-0.31%-8.9%45677.46-781.7-1.68%-5.99%+1.37%-2.9%
'26/06/03163+2.5+1.56%-7.48%46459.16+901.85+1.98%-4.13%-0.42%-3.35%
'26/06/02160.5-1.5-0.93%-8.33%45557.31+219.4+0.48%-3.67%-1.41%-4.67%
'26/06/01162+1.5+0.93%-7.48%45337.91+604.97+1.35%-2.36%-0.42%-5.11%
'26/05/29160.5+1.5+0.94%-6.6%44732.94+1096.5+2.51%+0.09%-1.57%-6.69%
'26/05/28159+1.5+0.95%-5.71%43636.44-620.36-1.4%-1.31%+2.35%-4.4%
'26/05/27157.5-2-1.25%-6.9%44256.8+731.43+1.68%+0.34%-2.93%-7.24%
'26/05/26159.500%-6.9%43525.37-119.03-0.27%+0.07%+0.27%-6.97%
'26/05/25159.5-3.5-2.15%-8.9%43644.4+1376.43+3.26%+3.33%-5.41%-12.2%
'26/05/22163+2+1.24%-7.76%42267.97+899.76+2.18%+5.58%-0.94%-13.3%
'26/05/21161+3+1.9%-6.01%41368.21+1347.39+3.37%+9.13%-1.47%-15.1%
'26/05/20158+0.5+0.32%-5.71%40020.82-154.74-0.39%+8.71%+0.71%-14.4%
'26/05/19157.5+1.5+0.96%-4.81%40175.56-716.26-1.75%+6.81%+2.71%-11.6%
'26/05/18156+1.5+0.97%-3.88%40891.82-280.54-0.68%+6.08%+1.65%-9.96%
'26/05/15154.5+3+1.98%-1.98%41172.36-579.39-1.39%+4.61%+3.37%-6.59%
'26/05/14151.5-1-0.66%-2.62%41751.75+377.25+0.91%+5.56%-1.57%-8.18%
'26/05/13152.5+0.5+0.33%-2.3%41374.5-523.82-1.25%+4.24%+1.58%-6.54%
交易
日期		4536 拓凱加權指數漲跌幅
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
'26/05/12152+0.5+0.33%-1.98%41898.32+108.26+0.26%+4.51%+0.07%-6.49%
'26/05/11151.5+0.5+0.33%-1.66%41790.06+186.12+0.45%+4.98%-0.12%-6.63%
'26/05/0815100%-1.66%41603.94-329.84-0.79%+4.15%+0.79%-5.81%
'26/05/0715100%-1.66%41933.78+794.93+1.93%+6.17%-1.93%-7.82%
'26/05/0615100%-1.66%41138.85+369.56+0.91%+7.13%-0.91%-8.78%
'26/05/0515100%-1.66%40769.29+64.15+0.16%+7.3%-0.16%-8.95%
'26/05/04151+1.5+1%-0.67%40705.14+1778.51+4.57%+12.2%-3.57%-12.9%
'26/04/30149.5-2-1.32%-1.98%38926.63-376.87-0.96%+11.1%-0.36%-13.1%
'26/04/29151.500%-1.98%39303.5-218.23-0.55%+10.5%+0.55%-12.5%
'26/04/28151.5+0.5+0.33%-1.66%39521.73-94.9-0.24%+10.2%+0.57%-11.9%
'26/04/27151-0.5-0.33%-1.98%39616.63+684.23+1.76%+12.2%-2.09%-14.2%
'26/04/24151.5-1.5-0.98%-2.94%38932.4+1218.25+3.23%+15.8%-4.21%-18.7%
'26/04/23153-2.5-1.61%-4.5%37714.15-164.32-0.43%+15.3%-1.18%-19.8%
'26/04/22155.5-1.5-0.96%-5.41%37878.47+273.36+0.73%+16.1%-1.69%-21.6%
'26/04/2115700%-5.41%37605.11+646.31+1.75%+18.2%-1.75%-23.6%
'26/04/20157+0.5+0.32%-5.11%36958.8+154.46+0.42%+18.7%-0.1%-23.8%
'26/04/17156.5+0.5+0.32%-4.81%36804.34-327.68-0.88%+17.6%+1.2%-22.4%
'26/04/16156+1.5+0.97%-3.88%37132.02+409.88+1.12%+18.9%-0.15%-22.8%
交易
日期		4536 拓凱加權指數漲跌幅
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
'26/04/15154.5+0.5+0.32%-3.57%36722.14+426.02+1.17%+20.3%-0.85%-23.9%
'26/04/14154+2.5+1.65%-1.98%36296.12+838.83+2.37%+23.2%-0.72%-25.2%
'26/04/13151.5+1+0.66%-1.33%35457.29+39.46+0.11%+23.3%+0.55%-24.6%
'26/04/10150.5+1.5+1.01%-0.34%35417.83+556.67+1.6%+25.3%-0.59%-25.6%
'26/04/09149-2.5-1.65%-1.98%34861.16+99.78+0.29%+25.6%-1.94%-27.6%
'26/04/08151.5+1.5+1%-1%34761.38+1531.56+4.61%+31.4%-3.61%-32.4%
'26/04/07150+0.5+0.33%-0.67%33229.82+657.39+2.02%+34.1%-1.69%-34.8%
'26/04/02149.5-1.5-0.99%-1.66%32572.43-602.39-1.82%+31.7%+0.83%-33.3%
'26/04/01151+2+1.34%-0.34%33174.82+1451.83+4.58%+37.7%-3.24%-38%
'26/03/31149+1+0.68%+0.34%31722.99-795.17-2.45%+34.3%+3.13%-34%
'26/03/30148-1.5-1%-0.67%32518.16-594.43-1.8%+31.9%+0.8%-32.6%
'26/03/27149.5-1.5-0.99%-1.66%33112.59-225.03-0.68%+31%-0.31%-32.7%
'26/03/26151-0.5-0.33%-1.98%33337.62-101.49-0.3%+30.6%-0.03%-32.6%
'26/03/25151.5+2+1.34%-0.67%33439.11+826.87+2.54%+33.9%-1.2%-34.6%
'26/03/24149.5-0.5-0.33%-1%32612.24-110.26-0.34%+33.5%+0.01%-34.5%
'26/03/23150-2-1.32%-2.3%32722.5-821.38-2.45%+30.2%+1.13%-32.5%
'26/03/20152-1.5-0.98%-3.26%33543.88-145.8-0.43%+29.6%-0.55%-32.9%
'26/03/19153.5-2-1.29%-4.5%33689.68-658.9-1.92%+27.2%+0.63%-31.7%
交易
日期		4536 拓凱加權指數漲跌幅
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
'26/03/18155.5-1-0.64%-5.11%34348.58+512.01+1.51%+29.1%-2.15%-34.2%
'26/03/17156.5-1.5-0.95%-6.01%33836.57+494.06+1.48%+31%-2.43%-37%
'26/03/16158-1-0.63%-6.6%33342.51-57.81-0.17%+30.8%-0.46%-37.4%
'26/03/13159-2-1.24%-7.76%33400.32-181.54-0.54%+30.1%-0.7%-37.8%
'26/03/12161-0.5-0.31%-8.05%33581.86-532.33-1.56%+28%+1.25%-36.1%
'26/03/11161.500%-8.05%34114.19+1342.32+4.1%+33.3%-4.1%-41.3%
'26/03/10161.5+1.5+0.94%-7.19%32771.87+661.45+2.06%+36%-1.12%-43.2%
'26/03/09160-4-2.44%-9.45%32110.42-1489.12-4.43%+30%+1.99%-39.4%
'26/03/06164-1.5-0.91%-10.3%33599.54-73.4-0.22%+29.7%-0.69%-40%
'26/03/05165.5+3.5+2.16%-8.33%33672.94+844.06+2.57%+33%-0.41%-41.4%
'26/03/04162-5-2.99%-11.1%32828.88-1494.77-4.35%+27.2%+1.36%-38.3%
'26/03/03167-2-1.18%-12.1%34323.65-771.44-2.2%+24.4%+1.02%-36.6%
'26/03/02169-0.5-0.29%-12.4%35095.09-319.4-0.9%+23.3%+0.61%-35.7%
'26/02/26169.5+6.5+3.99%-8.9%35414.49+1.420%+23.3%+3.99%-32.2%
'26/02/25163-3.5-2.1%-10.8%35413.07+712.25+2.05%+25.9%-4.15%-36.7%
'26/02/24166.5-1.5-0.89%-11.6%34700.82+927.56+2.75%+29.3%-3.64%-40.9%
'26/02/23168+3+1.82%-10%33773.26+167.55+0.5%+30%+1.32%-40%
'26/02/11165+7+4.43%-6.01%33605.71+532.74+1.61%+32.1%+2.82%-38.1%
交易
日期		4536 拓凱加權指數漲跌幅
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
'26/02/10158-0.5-0.32%-6.31%33072.97+668.35+2.06%+34.8%-2.38%-41.1%
'26/02/09158.5+0.5+0.32%-6.01%32404.62+621.7+1.96%+37.4%-1.64%-43.4%
'26/02/06158-2-1.25%-7.19%31782.92-18.35-0.06%+37.3%-1.19%-44.5%
'26/02/05160+1+0.63%-6.6%31801.27-488.54-1.51%+35.3%+2.14%-41.9%
'26/02/04159+1+0.63%-6.01%32289.81+94.45+0.29%+35.7%+0.34%-41.7%
'26/02/03158+1.5+0.96%-5.11%32195.36+571.33+1.81%+38.1%-0.85%-43.2%
'26/02/02156.5-1.5-0.95%-6.01%31624.03-439.72-1.37%+36.2%+0.42%-42.2%
'26/01/30158-2-1.25%-7.19%32063.75-472.52-1.45%+34.2%+0.2%-41.4%
'26/01/29160-2-1.23%-8.33%32536.27-267.55-0.82%+33.1%-0.41%-41.5%
'26/01/28162-2-1.22%-9.45%32803.82+485.9+1.5%+35.1%-2.72%-44.6%
'26/01/27164-0.5-0.3%-9.73%32317.92+253.4+0.79%+36.2%-1.09%-45.9%
'26/01/26164.5-0.5-0.3%-10%32064.52+103.01+0.32%+36.6%-0.62%-46.6%
'26/01/23165-0.5-0.3%-10.3%31961.51+215.43+0.68%+37.6%-0.98%-47.8%
'26/01/22165.5+1+0.61%-9.73%31746.08+499.71+1.6%+39.8%-0.99%-49.5%
'26/01/21164.5-2-1.2%-10.8%31246.37-513.62-1.62%+37.5%+0.42%-48.3%
'26/01/20166.5-1.5-0.89%-11.6%31759.99+120.7+0.38%+38%-1.27%-49.6%
'26/01/19168-3.5-2.04%-13.4%31639.29+230.59+0.73%+39.1%-2.77%-52.5%
'26/01/16171.5+4+2.39%-11.3%31408.7+598.12+1.94%+41.8%+0.45%-53.1%
交易
日期		4536 拓凱加權指數漲跌幅
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
'26/01/15167.5+0.5+0.3%-11.1%30810.58-131.2-0.42%+41.2%+0.72%-52.2%
'26/01/14167+4+2.45%-8.9%30941.78+234.56+0.76%+42.2%+1.69%-51.1%
'26/01/13163+2+1.24%-7.76%30707.22+139.93+0.46%+42.9%+0.78%-50.6%
'26/01/12161-1-0.62%-8.33%30567.29+278.33+0.92%+44.2%-1.54%-52.5%
'26/01/09162-1.5-0.92%-9.17%30288.96-71.59-0.24%+43.9%-0.68%-53%
'26/01/08163.5+1+0.62%-8.62%30360.55-74.92-0.25%+43.5%+0.87%-52.1%
'26/01/07162.5+1+0.62%-8.05%30435.47-140.83-0.46%+42.8%+1.08%-50.9%
'26/01/06161.5+1+0.62%-7.48%30576.3+471.26+1.57%+45.1%-0.95%-52.6%
'26/01/05160.5-2-1.23%-8.62%30105.04+755.23+2.57%+48.8%-3.8%-57.4%
'26/01/02162.5+1+0.62%-8.05%29349.81+386.21+1.33%+50.8%-0.71%-58.8%
'25/12/31161.5+2+1.25%-6.9%28963.6+256.47+0.89%+52.1%+0.36%-59%
'25/12/30159.5-1-0.62%-7.48%28707.13-103.76-0.36%+51.6%-0.26%-59.1%
'25/12/29160.5+0.5+0.31%-7.19%28810.89+254.87+0.89%+52.9%-0.58%-60.1%
'25/12/26160-1-0.62%-7.76%28556.02+184.04+0.65%+53.9%-1.27%-61.7%
'25/12/24161-1-0.62%-8.33%28371.98+61.51+0.22%+54.3%-0.84%-62.6%
'25/12/23162-1.5-0.92%-9.17%28310.47+160.83+0.57%+55.2%-1.49%-64.3%
'25/12/22163.5+2.5+1.55%-7.76%28149.64+453.29+1.64%+57.7%-0.09%-65.5%
'25/12/19161+1+0.62%-7.19%27696.35+227.82+0.83%+59%-0.21%-66.2%
交易
日期		4536 拓凱加權指數漲跌幅
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
'25/12/18160-1.5-0.93%-8.05%27468.53-56.64-0.21%+58.7%-0.72%-66.7%
'25/12/17161.5+4.5+2.87%-5.41%27525.17-11.49-0.04%+58.6%+2.91%-64%
'25/12/16157-1.5-0.95%-6.31%27536.66-330.28-1.19%+56.7%+0.24%-63%
'25/12/15158.5-3-1.86%-8.05%27866.94-331.08-1.17%+54.9%-0.69%-62.9%
'25/12/12161.5+1.5+0.94%-7.19%28198.02+173.27+0.62%+55.8%+0.32%-63%
'25/12/11160+0.5+0.31%-6.9%28024.75-375.98-1.32%+53.8%+1.63%-60.7%
'25/12/10159.500%-6.9%28400.73+218.13+0.77%+55%-0.77%-61.9%
'25/12/09159.5-1-0.62%-7.48%28182.6-121.18-0.43%+54.3%-0.19%-61.8%
'25/12/08160.5-2.5-1.53%-8.9%28303.78+322.89+1.15%+56.1%-2.68%-65%
'25/12/05163-2-1.21%-10%27980.89+185.18+0.67%+57.1%-1.88%-67.1%
'25/12/0416500%-10%27795.71+2.67+0.01%+57.1%-0.01%-67.1%
'25/12/03165-1-0.6%-10.5%27793.04+228.77+0.83%+58.4%-1.43%-69%
'25/12/0216600%-10.5%27564.27+221.74+0.81%+59.7%-0.81%-70.3%
'25/12/01166-1-0.6%-11.1%27342.53-283.95-1.03%+58.1%+0.43%-69.2%
'25/11/28167-0.5-0.3%-11.3%27626.48+71.95+0.26%+58.5%-0.56%-69.8%
'25/11/27167.5-1.5-0.89%-12.1%27554.53+144.99+0.53%+59.3%-1.42%-71.5%
'25/11/26169+4+2.42%-10%27409.54+497.37+1.85%+62.3%+0.57%-72.3%
'25/11/25165-1-0.6%-10.5%26912.17+407.93+1.54%+64.8%-2.14%-75.3%
交易
日期		4536 拓凱加權指數漲跌幅
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
'25/11/24166+2.5+1.53%-9.17%26504.24+69.3+0.26%+65.2%+1.27%-74.4%
'25/11/21163.5-1.5-0.91%-10%26434.94-991.42-3.61%+59.2%+2.7%-69.2%
'25/11/20165+1+0.61%-9.45%27426.36+846.24+3.18%+64.3%-2.57%-73.8%
'25/11/19164-0.5-0.3%-9.73%26580.12-176-0.66%+63.2%+0.36%-73%
'25/11/18164.5-3.5-2.08%-11.6%26756.12-691.19-2.52%+59.1%+0.44%-70.7%
'25/11/17168-1-0.59%-12.1%27447.31+49.81+0.18%+59.4%-0.77%-71.5%