≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4551 智伸科 / K線比較(日)

4551 智伸科

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
141134.5+6.5+4.83%7.06%139.5147.5138
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,0262.88億2,127953股/筆1421.6914.780.46
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)
2,5093.47億2,3651.06張/筆138.5-10 (-6.92%)

連續漲跌: 首日上漲  ( +6.5元 / +4.83%)

財報評分: 最新53分 / 平均54分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 〈焦點股〉智伸科切入AI供應鏈 前三季獲利年增逾9成 亮漲停燈 (Anue鉅亨 11/11 11:09)

• 智伸科董事會通過2026年度第三季合併財務報告 (公告訊息 11/09 13:35)

• 智伸科會計主管異動 (公告訊息 11/09 13:32)

• 智伸科依「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第二款、第三款與第四款規定公告 (公告訊息 11/09 13:32)

• 智伸科受邀參加永豐金證券舉辦之法人說明會 (公告訊息 11/06 16:16)

• 代子公司GLOBAL PMX (VIETNAM) COMPANY LIMITED 公告取得機器設備 (公告訊息 08/27 14:07)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/11/13141+6.5+4.83%+4.83%43675.12+583.25+1.35%+1.35%+3.48%+3.48%
'26/11/12134.5-10-6.92%-2.42%43091.87-1165.28-2.63%-1.32%-4.29%-1.11%
'26/11/11144.5+13+9.89%+7.22%44257.15+1545.23+3.62%+2.26%+6.27%+4.97%
'26/11/10131.5-4-2.95%+4.06%42711.92+1050.22+2.52%+4.83%-5.47%-0.77%
'26/11/09135.5+12+9.72%+14.2%41661.7+1960.06+4.94%+10%+4.78%+4.16%
'26/11/06123.5-8.5-6.44%+6.82%39701.64-1873.08-4.51%+5.05%-1.93%+1.77%
'26/11/05132-8-5.71%+0.71%41574.72-1374.19-3.2%+1.69%-2.51%-0.98%
'26/11/04140-1-0.71%0%42948.91-358.63-0.83%+0.85%+0.12%-0.85%
'26/11/03141-10-6.62%-6.62%43307.54-1612.6-3.59%-2.77%-3.03%-3.85%
'26/11/02151-1-0.66%-7.24%44920.14-291.69-0.65%-3.4%-0.01%-3.84%
'26/10/30152-5.5-3.49%-10.5%45211.83-1156.5-2.49%-5.81%-1%-4.67%
'26/10/29157.5-4.5-2.78%-13%46368.33-667.25-1.42%-7.14%-1.36%-5.82%
'26/10/28162+7+4.52%-9.03%47035.58+939.35+2.04%-5.25%+2.48%-3.78%
'26/10/27155-1.5-0.96%-9.9%46096.23+54.8+0.12%-5.14%-1.08%-4.76%
'26/10/22156.5-8-4.86%-14.3%46041.43-846.34-1.81%-6.85%-3.05%-7.43%
'26/10/21164.5+8+5.11%-9.9%46887.77+594.84+1.28%-5.65%+3.83%-4.25%
'26/10/20156.5-5-3.1%-12.7%46292.93-529.15-1.13%-6.72%-1.97%-5.97%
'26/10/19161.5-2.5-1.52%-14%46822.08-289.18-0.61%-7.29%-0.91%-6.73%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/10/1616400%-14%47111.26+141.39+0.3%-7.01%-0.3%-7.01%
'26/10/15164-7-4.09%-17.5%46969.87-1655.96-3.41%-10.2%-0.68%-7.36%
'26/10/14171+1+0.59%-17.1%48625.83+284.52+0.59%-9.65%0%-7.41%
'26/10/13170-11-6.08%-22.1%48341.31-960.65-1.95%-11.4%-4.13%-10.7%
'26/10/12181-3-1.63%-23.4%49301.96-11.48-0.02%-11.4%-1.61%-11.9%
'26/10/08184-3-1.6%-24.6%49313.44-492.93-0.99%-12.3%-0.61%-12.3%
'26/10/07187+5.5+3.03%-22.3%49806.37-16.18-0.03%-12.3%+3.06%-9.98%
'26/10/06181.5-4.5-2.42%-24.2%49822.55+110.51+0.22%-12.1%-2.64%-12%
'26/10/0518600%-24.2%49712.04+1236.3+2.55%-9.9%-2.55%-14.3%
'26/10/02186+13.5+7.83%-18.3%48475.74+122.25+0.25%-9.68%+7.58%-8.59%
'26/10/01172.5-2-1.15%-19.2%48353.49+413.36+0.86%-8.9%-2.01%-10.3%
'26/09/30174.5-5-2.79%-21.4%47940.13+308.17+0.65%-8.31%-3.44%-13.1%
'26/09/29179.5+16+9.79%-13.8%47631.96-392.64-0.82%-9.06%+10.6%-4.7%
'26/09/24163.500%-13.8%48024.6-132.69-0.28%-9.31%+0.28%-4.45%
'26/09/23163.5+6.5+4.14%-10.2%48157.29+357.12+0.75%-8.63%+3.39%-1.56%
'26/09/22157-1-0.63%-10.8%47800.17+81.33+0.17%-8.47%-0.8%-2.29%
'26/09/21158-1.5-0.94%-11.6%47718.84+538.09+1.14%-7.43%-2.08%-4.17%
'26/09/18159.5+1.5+0.95%-10.8%47180.75+892.75+1.93%-5.64%-0.98%-5.11%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/09/17158+2.5+1.61%-9.32%46288+439.1+0.96%-4.74%+0.65%-4.58%
'26/09/16155.5+2+1.3%-8.14%45848.9+337.41+0.74%-4.03%+0.56%-4.11%
'26/09/15153.5-2.5-1.6%-9.62%45511.49-351.03-0.77%-4.77%-0.83%-4.85%
'26/09/14156-1-0.64%-10.2%45862.52-322.33-0.7%-5.43%+0.06%-4.76%
'26/09/11157-2-1.26%-11.3%46184.85-755.64-1.61%-6.96%+0.35%-4.36%
'26/09/10159-9-5.36%-16.1%46940.49-242.87-0.51%-7.44%-4.85%-8.64%
'26/09/09168+5+3.07%-13.5%47183.36+77.58+0.16%-7.28%+2.91%-6.21%
'26/09/08163-4.5-2.69%-15.8%47105.78-220.49-0.47%-7.71%-2.22%-8.11%
'26/09/07167.5-4-2.33%-17.8%47326.27+775.14+1.67%-6.18%-4%-11.6%
'26/09/04171.5+10.5+6.52%-12.4%46551.13+693.47+1.51%-4.76%+5.01%-7.66%
'26/09/03161-5-3.01%-15.1%45857.66-307.06-0.67%-5.39%-2.34%-9.67%
'26/09/02166-1.5-0.9%-15.8%46164.72-784-1.67%-6.97%+0.77%-8.85%
'26/09/01167.5+8+5.02%-11.6%46948.72+820.25+1.78%-5.32%+3.24%-6.28%
'26/08/31159.5-2.5-1.54%-13%46128.47-202.98-0.44%-5.73%-1.1%-7.23%
'26/08/28162-8-4.71%-17.1%46331.45+356.23+0.77%-5%-5.48%-12.1%
'26/08/27170+10+6.25%-11.9%45975.22+142.6+0.31%-4.71%+5.94%-7.17%
'26/08/26160+5+3.23%-9.03%45832.62+663.16+1.47%-3.31%+1.76%-5.72%
'26/08/25155+1+0.65%-8.44%45169.46+407.14+0.91%-2.43%-0.26%-6.01%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/08/24154-3.5-2.22%-10.5%44762.32-461.97-1.02%-3.43%-1.2%-7.05%
'26/08/21157.5-4.5-2.78%-13%45224.29+290.55+0.65%-2.8%-3.43%-10.2%
'26/08/20162+1+0.62%-12.4%44933.74+214.39+0.48%-2.34%+0.14%-10.1%
'26/08/19161-2.5-1.53%-13.8%44719.35-589.33-1.3%-3.61%-0.23%-10.2%
'26/08/18163.5-7-4.11%-17.3%45308.68-548.59-1.2%-4.76%-2.91%-12.5%
'26/08/17170.5+8.5+5.25%-13%45857.27+46.26+0.1%-4.66%+5.15%-8.3%
'26/08/14162-12-6.9%-19%45811.01-210.47-0.46%-5.1%-6.44%-13.9%
'26/08/13174+1.5+0.87%-18.3%46021.48+503.41+1.11%-4.05%-0.24%-14.2%
'26/08/12172.5+15.5+9.87%-10.2%45518.07+397.35+0.88%-3.2%+8.99%-6.99%
'26/08/11157-17-9.77%-19%45120.72+191.96+0.43%-2.79%-10.2%-16.2%
'26/08/10174+6.5+3.88%-15.8%44928.76+702.85+1.59%-1.25%+2.29%-14.6%
'26/08/07167.5-2.5-1.47%-17.1%44225.91-170.79-0.38%-1.63%-1.09%-15.4%
'26/08/06170+4.5+2.72%-14.8%44396.7-214.9-0.48%-2.1%+3.2%-12.7%
'26/08/05165.5+2.5+1.53%-13.5%44611.6+1250.94+2.88%+0.73%-1.35%-14.2%
'26/08/04163+3+1.88%-11.9%43360.66-25.75-0.06%+0.67%+1.94%-12.5%
'26/08/03160-3-1.84%-13.5%43386.41+266.66+0.62%+1.29%-2.46%-14.8%
'26/07/31163+14.5+9.76%-5.05%43119.75+3186.45+7.98%+9.37%+1.78%-14.4%
'26/07/30148.5-8-5.11%-9.9%39933.3-105.88-0.26%+9.08%-4.85%-19%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/07/29160.5-6.5-3.89%-13.2%40039.18-1564.18-3.76%+4.98%-0.13%-18.2%
'26/07/28167-15-8.24%-20.3%41603.36-2030.83-4.65%+0.09%-3.59%-20.4%
'26/07/27182-2-1.09%-21.2%43634.19-20.65-0.05%+0.05%-1.04%-21.2%
'26/07/24184-4-2.13%-22.9%43654.84-1195.97-2.67%-2.62%+0.54%-20.3%
'26/07/23188+6+3.3%-20.3%44850.81+25.03+0.06%-2.57%+3.24%-17.8%
'26/07/22182-0.5-0.27%-20.5%44825.78+592.91+1.34%-1.26%-1.61%-19.3%
'26/07/21182.5+3+1.67%-19.2%44232.87+1783.17+4.2%+2.89%-2.53%-22.1%
'26/07/20179.5-8.5-4.52%-22.9%42449.7-221.57-0.52%+2.35%-4%-25.2%
'26/07/17188-10-5.05%-26.8%42671.27-2953.71-6.47%-4.27%+1.42%-22.5%
'26/07/16198-3.5-1.74%-28%45624.98-6.61-0.01%-4.29%-1.73%-23.8%
'26/07/15201.5-6.5-3.12%-30.3%45631.59+893.64+2%-2.38%-5.12%-27.9%
'26/07/14208-6-2.8%-32.2%44737.95-642.57-1.42%-3.76%-1.38%-28.5%
'26/07/13214-15.5-6.75%-36.8%45380.52+25.91+0.06%-3.7%-6.81%-33.1%
'26/07/09229.5-16.5-6.71%-41.1%45354.61-379.8-0.83%-4.5%-5.88%-36.6%
'26/07/08246-8-3.15%-42.9%45734.41+255.3+0.56%-3.97%-3.71%-38.9%
'26/07/07254-28-9.93%-48.6%45479.11-1077.28-2.31%-6.19%-7.62%-42.4%
'26/07/06282+17+6.42%-45.3%46556.39-224.23-0.48%-6.64%+6.9%-38.6%
'26/07/03265+24+9.96%-39.8%46780.62+36.46+0.08%-6.57%+9.88%-33.3%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/07/02241+7+2.99%-38%46744.16-274.83-0.58%-7.11%+3.57%-30.9%
'26/07/01234+9+4%-35.6%47018.99+893.08+1.94%-5.31%+2.06%-30.2%
'26/06/30225+0.5+0.22%-35.4%46125.91+1126.01+2.5%-2.94%-2.28%-32.5%
'26/06/29224.5-0.5-0.22%-35.6%44999.9+428.14+0.96%-2.01%-1.18%-33.5%
'26/06/26225-24.5-9.82%-41.9%44571.76-1683.5-3.64%-5.58%-6.18%-36.3%
'26/06/25249.5+5.5+2.25%-40.6%46255.26+211.66+0.46%-5.14%+1.79%-35.4%
'26/06/24244-1-0.41%-40.8%46043.6-1057.05-2.24%-7.27%+1.83%-33.5%
'26/06/23245+19+8.41%-35.8%47100.65-640.86-1.34%-8.52%+9.75%-27.3%
'26/06/22226+4.5+2.03%-34.5%47741.51+1276.31+2.75%-6%-0.72%-28.5%
'26/06/18221.5+20+9.93%-28%46465.2+587.81+1.28%-4.8%+8.65%-23.2%
'26/06/17201.5+18+9.81%-21%45877.39+68.2+0.15%-4.66%+9.66%-16.3%
'26/06/16183.5+16.5+9.88%-13.2%45809.19+412.2+0.91%-3.79%+8.97%-9.38%
'26/06/15167+15+9.87%-4.61%45396.99+1227.95+2.78%-1.12%+7.09%-3.49%
'26/06/12152+13.5+9.75%+4.69%44169.04+1019.58+2.36%+1.22%+7.39%+3.47%
'26/06/11138.5+1+0.73%+5.45%43149.46-76.08-0.18%+1.04%+0.91%+4.41%
'26/06/10137.5-6.5-4.51%+0.69%43225.54-1478.9-3.31%-2.3%-1.2%+3%
'26/06/09144+4.5+3.23%+3.94%44704.44+1201.66+2.76%+0.4%+0.47%+3.55%
'26/06/08139.5-2-1.41%+2.47%43502.78-1568.16-3.48%-3.1%+2.07%+5.57%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/06/05141.5-3.5-2.41%0%45070.94-606.52-1.33%-4.38%-1.08%+4.38%
'26/06/04145-6.5-4.29%-4.29%45677.46-781.7-1.68%-5.99%-2.61%+1.7%
'26/06/03151.5-1-0.66%-4.92%46459.16+901.85+1.98%-4.13%-2.64%-0.79%
'26/06/02152.5-1-0.65%-5.54%45557.31+219.4+0.48%-3.67%-1.13%-1.87%
'26/06/01153.5-2-1.29%-6.75%45337.91+604.97+1.35%-2.36%-2.64%-4.39%
'26/05/29155.5+0.5+0.32%-6.45%44732.94+1096.5+2.51%+0.09%-2.19%-6.54%
'26/05/28155+3.5+2.31%-4.29%43636.44-620.36-1.4%-1.31%+3.71%-2.98%
'26/05/27151.5-4.5-2.88%-7.05%44256.8+731.43+1.68%+0.34%-4.56%-7.4%
'26/05/26156-1-0.64%-7.64%43525.37-119.03-0.27%+0.07%-0.37%-7.71%
'26/05/25157+1.5+0.96%-6.75%43644.4+1376.43+3.26%+3.33%-2.3%-10.1%
'26/05/22155.5-3-1.89%-8.52%42267.97+899.76+2.18%+5.58%-4.07%-14.1%
'26/05/21158.5+10+6.73%-2.36%41368.21+1347.39+3.37%+9.13%+3.36%-11.5%
'26/05/20148.5+2.5+1.71%-0.68%40020.82-154.74-0.39%+8.71%+2.1%-9.4%
'26/05/19146+0.5+0.34%-0.34%40175.56-716.26-1.75%+6.81%+2.09%-7.15%
'26/05/18145.5-5.5-3.64%-3.97%40891.82-280.54-0.68%+6.08%-2.96%-10.1%
'26/05/15151-4.5-2.89%-6.75%41172.36-579.39-1.39%+4.61%-1.5%-11.4%
'26/05/14155.5+2.5+1.63%-5.23%41751.75+377.25+0.91%+5.56%+0.72%-10.8%
'26/05/13153-2.5-1.61%-6.75%41374.5-523.82-1.25%+4.24%-0.36%-11%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/05/12155.5+7+4.71%-2.36%41898.32+108.26+0.26%+4.51%+4.45%-6.87%
'26/05/11148.5+13.5+10%+7.41%41790.06+186.12+0.45%+4.98%+9.55%+2.43%
'26/05/0813500%+7.41%41603.94-329.84-0.79%+4.15%+0.79%+3.25%
'26/05/0713500%+7.41%41933.78+794.93+1.93%+6.17%-1.93%+1.24%
'26/05/06135-7.5-5.26%+1.75%41138.85+369.56+0.91%+7.13%-6.17%-5.37%
'26/05/05142.5+6+4.4%+6.23%40769.29+64.15+0.16%+7.3%+4.24%-1.07%
'26/05/04136.5+2.5+1.87%+8.21%40705.14+1778.51+4.57%+12.2%-2.7%-3.99%
'26/04/30134+2+1.52%+9.85%38926.63-376.87-0.96%+11.1%+2.48%-1.27%
'26/04/29132-1-0.75%+9.02%39303.5-218.23-0.55%+10.5%-0.2%-1.49%
'26/04/28133+4.5+3.5%+12.8%39521.73-94.9-0.24%+10.2%+3.74%+2.6%
'26/04/27128.5-2.5-1.91%+10.7%39616.63+684.23+1.76%+12.2%-3.67%-1.49%
'26/04/24131-5-3.68%+6.62%38932.4+1218.25+3.23%+15.8%-6.91%-9.19%
'26/04/23136-3-2.16%+4.32%37714.15-164.32-0.43%+15.3%-1.73%-11%
'26/04/22139-1.5-1.07%+3.2%37878.47+273.36+0.73%+16.1%-1.8%-12.9%
'26/04/21140.5+0.5+0.36%+3.57%37605.11+646.31+1.75%+18.2%-1.39%-14.6%
'26/04/20140-2-1.41%+2.11%36958.8+154.46+0.42%+18.7%-1.83%-16.6%
'26/04/1714200%+2.11%36804.34-327.68-0.88%+17.6%+0.88%-15.5%
'26/04/16142+5.5+4.03%+6.23%37132.02+409.88+1.12%+18.9%+2.91%-12.7%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/04/15136.5-1.5-1.09%+5.07%36722.14+426.02+1.17%+20.3%-2.26%-15.3%
'26/04/14138+0.5+0.36%+5.45%36296.12+838.83+2.37%+23.2%-2.01%-17.7%
'26/04/13137.5+1.5+1.1%+6.62%35457.29+39.46+0.11%+23.3%+0.99%-16.7%
'26/04/10136+3+2.26%+9.02%35417.83+556.67+1.6%+25.3%+0.66%-16.3%
'26/04/09133+1+0.76%+9.85%34861.16+99.78+0.29%+25.6%+0.47%-15.8%
'26/04/08132+0.5+0.38%+10.3%34761.38+1531.56+4.61%+31.4%-4.23%-21.2%
'26/04/07131.500%+10.3%33229.82+657.39+2.02%+34.1%-2.02%-23.8%
'26/04/02131.500%+10.3%32572.43-602.39-1.82%+31.7%+1.82%-21.4%
'26/04/01131.5+2.5+1.94%+12.4%33174.82+1451.83+4.58%+37.7%-2.64%-25.3%
'26/03/31129-2-1.53%+10.7%31722.99-795.17-2.45%+34.3%+0.92%-23.6%
'26/03/30131-3-2.24%+8.21%32518.16-594.43-1.8%+31.9%-0.44%-23.7%
'26/03/27134+2.5+1.9%+10.3%33112.59-225.03-0.68%+31%+2.58%-20.7%
'26/03/26131.5-2.5-1.87%+8.21%33337.62-101.49-0.3%+30.6%-1.57%-22.4%
'26/03/25134+6+4.69%+13.3%33439.11+826.87+2.54%+33.9%+2.15%-20.6%
'26/03/24128-3-2.29%+10.7%32612.24-110.26-0.34%+33.5%-1.95%-22.8%
'26/03/23131+3.5+2.75%+13.7%32722.5-821.38-2.45%+30.2%+5.2%-16.5%
'26/03/20127.5+1+0.79%+14.6%33543.88-145.8-0.43%+29.6%+1.22%-15%
'26/03/19126.5+4+3.27%+18.4%33689.68-658.9-1.92%+27.2%+5.19%-8.79%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/03/18122.5+0.5+0.41%+18.9%34348.58+512.01+1.51%+29.1%-1.1%-10.2%
'26/03/17122+5+4.27%+23.9%33836.57+494.06+1.48%+31%+2.79%-7.06%
'26/03/16117-4.5-3.7%+19.3%33342.51-57.81-0.17%+30.8%-3.53%-11.4%
'26/03/13121.5+0.5+0.41%+19.8%33400.32-181.54-0.54%+30.1%+0.95%-10.2%
'26/03/1212100%+19.8%33581.86-532.33-1.56%+28%+1.56%-8.19%
'26/03/11121+4+3.42%+23.9%34114.19+1342.32+4.1%+33.3%-0.68%-9.34%
'26/03/10117+6+5.41%+30.6%32771.87+661.45+2.06%+36%+3.35%-5.38%
'26/03/09111-11-9.02%+18.9%32110.42-1489.12-4.43%+30%-4.59%-11.1%
'26/03/06122-1.5-1.21%+17.4%33599.54-73.4-0.22%+29.7%-0.99%-12.3%
'26/03/05123.5+3.5+2.92%+20.8%33672.94+844.06+2.57%+33%+0.35%-12.2%
'26/03/04120-5.5-4.38%+15.5%32828.88-1494.77-4.35%+27.2%-0.03%-11.7%
'26/03/03125.5-1.5-1.18%+14.2%34323.65-771.44-2.2%+24.4%+1.02%-10.3%
'26/03/02127+2+1.6%+16%35095.09-319.4-0.9%+23.3%+2.5%-7.33%
'26/02/26125+1.5+1.21%+17.4%35414.49+1.420%+23.3%+1.21%-5.92%
'26/02/25123.5-0.5-0.4%+16.9%35413.07+712.25+2.05%+25.9%-2.45%-8.93%
'26/02/24124-1-0.8%+16%34700.82+927.56+2.75%+29.3%-3.55%-13.3%
'26/02/23125+3+2.46%+18.9%33773.26+167.55+0.5%+30%+1.96%-11.1%
'26/02/11122-1.5-1.21%+17.4%33605.71+532.74+1.61%+32.1%-2.82%-14.6%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/02/10123.5+1+0.82%+18.4%33072.97+668.35+2.06%+34.8%-1.24%-16.4%
'26/02/09122.5+6.5+5.6%+25%32404.62+621.7+1.96%+37.4%+3.64%-12.4%
'26/02/06116-1.5-1.28%+23.4%31782.92-18.35-0.06%+37.3%-1.22%-13.9%
'26/02/05117.5-3.5-2.89%+19.8%31801.27-488.54-1.51%+35.3%-1.38%-15.4%
'26/02/04121-1.5-1.22%+18.4%32289.81+94.45+0.29%+35.7%-1.51%-17.3%
'26/02/03122.5+5.5+4.7%+23.9%32195.36+571.33+1.81%+38.1%+2.89%-14.2%
'26/02/02117+3+2.63%+27.2%31624.03-439.72-1.37%+36.2%+4%-9.02%
'26/01/30114-3-2.56%+23.9%32063.75-472.52-1.45%+34.2%-1.11%-10.3%
'26/01/29117-1.5-1.27%+22.4%32536.27-267.55-0.82%+33.1%-0.45%-10.8%
'26/01/28118.5-3.5-2.87%+18.9%32803.82+485.9+1.5%+35.1%-4.37%-16.3%
'26/01/27122-1.5-1.21%+17.4%32317.92+253.4+0.79%+36.2%-2%-18.8%
'26/01/26123.5-2-1.59%+15.5%32064.52+103.01+0.32%+36.6%-1.91%-21.1%
'26/01/23125.5+2+1.62%+17.4%31961.51+215.43+0.68%+37.6%+0.94%-20.2%
'26/01/22123.5+3.5+2.92%+20.8%31746.08+499.71+1.6%+39.8%+1.32%-18.9%
'26/01/21120-1-0.83%+19.8%31246.37-513.62-1.62%+37.5%+0.79%-17.7%
'26/01/20121-3.5-2.81%+16.5%31759.99+120.7+0.38%+38%-3.19%-21.6%
'26/01/19124.5+1.5+1.22%+17.9%31639.29+230.59+0.73%+39.1%+0.49%-21.2%
'26/01/16123-2.5-1.99%+15.5%31408.7+598.12+1.94%+41.8%-3.93%-26.2%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/01/15125.5+4.5+3.72%+19.8%30810.58-131.2-0.42%+41.2%+4.14%-21.3%
'26/01/14121+3.5+2.98%+23.4%30941.78+234.56+0.76%+42.2%+2.22%-18.8%
'26/01/13117.5-2-1.67%+21.3%30707.22+139.93+0.46%+42.9%-2.13%-21.5%
'26/01/12119.5+2+1.7%+23.4%30567.29+278.33+0.92%+44.2%+0.78%-20.8%
'26/01/09117.5+3.5+3.07%+27.2%30288.96-71.59-0.24%+43.9%+3.31%-16.7%
'26/01/08114-2-1.72%+25%30360.55-74.92-0.25%+43.5%-1.47%-18.5%
'26/01/07116-1-0.85%+23.9%30435.47-140.83-0.46%+42.8%-0.39%-18.9%
'26/01/06117-0.5-0.43%+23.4%30576.3+471.26+1.57%+45.1%-2%-21.7%
'26/01/05117.5+3+2.62%+26.6%30105.04+755.23+2.57%+48.8%+0.05%-22.2%
'26/01/02114.5+2+1.78%+28.9%29349.81+386.21+1.33%+50.8%+0.45%-21.9%
'25/12/31112.5-1-0.88%+27.8%28963.6+256.47+0.89%+52.1%-1.77%-24.4%
'25/12/30113.5-0.5-0.44%+27.2%28707.13-103.76-0.36%+51.6%-0.08%-24.4%
'25/12/29114-0.5-0.44%+26.6%28810.89+254.87+0.89%+52.9%-1.33%-26.3%
'25/12/26114.5+0.5+0.44%+27.2%28556.02+184.04+0.65%+53.9%-0.21%-26.7%
'25/12/24114-2.5-2.15%+24.5%28371.98+61.51+0.22%+54.3%-2.37%-29.8%
'25/12/23116.5-1.5-1.27%+22.9%28310.47+160.83+0.57%+55.2%-1.84%-32.3%
'25/12/22118+2.5+2.16%+25.5%28149.64+453.29+1.64%+57.7%+0.52%-32.2%
'25/12/19115.5+2+1.76%+27.8%27696.35+227.82+0.83%+59%+0.93%-31.2%
交易
日期		4551 智伸科加權指數漲跌幅
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
'25/12/18113.5-2-1.73%+25.5%27468.53-56.64-0.21%+58.7%-1.52%-33.1%
'25/12/17115.5+1.5+1.32%+27.2%27525.17-11.49-0.04%+58.6%+1.36%-31.4%
'25/12/16114-1.5-1.3%+25.5%27536.66-330.28-1.19%+56.7%-0.11%-31.2%
'25/12/15115.5-3-2.53%+22.4%27866.94-331.08-1.17%+54.9%-1.36%-32.5%
'25/12/12118.5+2.5+2.16%+25%28198.02+173.27+0.62%+55.8%+1.54%-30.8%
'25/12/11116+1.5+1.31%+26.6%28024.75-375.98-1.32%+53.8%+2.63%-27.1%
'25/12/10114.5-1-0.87%+25.5%28400.73+218.13+0.77%+55%-1.64%-29.4%
'25/12/09115.5-0.5-0.43%+25%28182.6-121.18-0.43%+54.3%0%-29.3%
'25/12/08116-2.5-2.11%+22.4%28303.78+322.89+1.15%+56.1%-3.26%-33.7%
'25/12/05118.500%+22.4%27980.89+185.18+0.67%+57.1%-0.67%-34.8%
'25/12/04118.5+1+0.85%+23.4%27795.71+2.67+0.01%+57.1%+0.84%-33.7%
'25/12/03117.5+2+1.73%+25.5%27793.04+228.77+0.83%+58.4%+0.9%-32.9%
'25/12/02115.500%+25.5%27564.27+221.74+0.81%+59.7%-0.81%-34.2%
'25/12/01115.5-0.5-0.43%+25%27342.53-283.95-1.03%+58.1%+0.6%-33.1%
'25/11/28116+1+0.87%+26.1%27626.48+71.95+0.26%+58.5%+0.61%-32.4%
'25/11/27115-1-0.86%+25%27554.53+144.99+0.53%+59.3%-1.39%-34.3%
'25/11/26116+2.5+2.2%+27.8%27409.54+497.37+1.85%+62.3%+0.35%-34.5%
'25/11/25113.5+2+1.79%+30%26912.17+407.93+1.54%+64.8%+0.25%-34.7%
交易
日期		4551 智伸科加權指數漲跌幅
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
'25/11/24111.500%+30%26504.24+69.3+0.26%+65.2%-0.26%-35.2%
'25/11/21111.5-1.5-1.33%+28.3%26434.94-991.42-3.61%+59.2%+2.28%-30.9%
'25/11/20113-0.5-0.44%+27.8%27426.36+846.24+3.18%+64.3%-3.62%-36.6%
'25/11/19113.5+1+0.89%+28.9%26580.12-176-0.66%+63.2%+1.55%-34.3%
'25/11/18112.5-3.5-3.02%+25%26756.12-691.19-2.52%+59.1%-0.5%-34.1%
'25/11/17116+0.5+0.43%+25.5%27447.31+49.81+0.18%+59.4%+0.25%-33.9%