≡
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: 10/14
成交價昨收漲跌價漲跌幅振幅開盤最高最低
156.5156.500%0.64%157157.5156.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
701,098萬551.27張/筆156.91.5111.82-0.42
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)
971,518萬150645張/筆156.8-1.5 (-0.95%)

連續漲跌: 連2跌→平盤  ( 0元 / 0%)

財報評分: 最新64分 / 平均57分

上市指數: 48625.83 (284.52 / +0.59%)

新聞及公告

• 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)

• 拓凱董事會決議2026年上半年度不分派股利 (公告訊息 08/10 18:11)

• 拓凱董事會通過2026年第二季度合併財務報告 (公告訊息 08/10 18:10)

• 代重要子公司-新凱公司公告董事會決議盈餘分派 (公告訊息 07/31 15:49)

• 拓凱2026年第二季財務報告董事會預計召開日期為 2026年08月10日 (公告訊息 07/31 15:48)

• 代重要子公司 XPT Investment Co., Limited 公告股東臨時會重要決議事項 (公告訊息 07/10 14:12)

• 代重要子公司拓凱(越南)責任有限公司公告增資案 (公告訊息 07/09 19:56)

• 代重要子公司 XPT Investment Co., Limited 公告董事會決議召開2026年度股東臨時會 (公告訊息 07/09 19:56)

• 代重要子公司 XPT Investment Co., Limited 公告董事會決議盈餘分派 (公告訊息 07/09 19:55)

• 拓凱董事會通過對子公司增資 (公告訊息 07/09 19:55)

• 代重要子公司NSH公司與XPT香港公司公告：轉投資子公司間股份轉換案 (公告訊息 07/09 19:55)

• 集團內投資架構重組 (公告訊息 07/09 19:55)

• 代重要子公司-新鴻洲公司公告董事會決議盈餘分派 (公告訊息 07/08 15:56)

• 更正：代重要子公司拓凱(越南)責任有限公司公告董事會決議重大投資規劃案 (公告訊息 07/06 21:25)

• 代重要子公司拓凱(越南)責任有限公司公告董事會決議重大投資規劃案 (公告訊息 07/06 18:21)

• 代重要子公司XPT Investment Co., Limited公告集團內投資架構重組 (公告訊息 06/26 15:54)

 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
'26/10/14156.500%0%48625.83+284.52+0.59%+0.59%-0.59%-0.59%
'26/10/13156.5-1.5-0.95%-0.95%48341.31-960.65-1.95%-1.37%+1%+0.42%
'26/10/12158-1-0.63%-1.57%49301.96-11.48-0.02%-1.39%-0.61%-0.18%
'26/10/08159+1+0.63%-0.95%49313.44-492.93-0.99%-2.37%+1.62%+1.42%
'26/10/07158-0.5-0.32%-1.26%49806.37-16.18-0.03%-2.4%-0.29%+1.14%
'26/10/06158.5-2-1.25%-2.49%49822.55+110.51+0.22%-2.19%-1.47%-0.31%
'26/10/05160.500%-2.49%49712.04+1236.3+2.55%+0.31%-2.55%-2.8%
'26/10/02160.5-1.5-0.93%-3.4%48475.74+122.25+0.25%+0.56%-1.18%-3.96%
'26/10/01162+1+0.62%-2.8%48353.49+413.36+0.86%+1.43%-0.24%-4.23%
'26/09/30161-0.5-0.31%-3.1%47940.13+308.17+0.65%+2.09%-0.96%-5.18%
'26/09/29161.5-3.5-2.12%-5.15%47631.96-392.64-0.82%+1.25%-1.3%-6.4%
'26/09/24165-0.5-0.3%-5.44%48024.6-132.69-0.28%+0.97%-0.02%-6.41%
'26/09/23165.5+0.5+0.3%-5.15%48157.29+357.12+0.75%+1.73%-0.45%-6.88%
'26/09/22165-1-0.6%-5.72%47800.17+81.33+0.17%+1.9%-0.77%-7.62%
'26/09/2116600%-5.72%47718.84+538.09+1.14%+3.06%-1.14%-8.79%
'26/09/18166+1+0.61%-5.15%47180.75+892.75+1.93%+5.05%-1.32%-10.2%
'26/09/17165+1+0.61%-4.57%46288+439.1+0.96%+6.06%-0.35%-10.6%
'26/09/16164+1.5+0.92%-3.69%45848.9+337.41+0.74%+6.84%+0.18%-10.5%
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
'26/09/15162.5+2+1.25%-2.49%45511.49-351.03-0.77%+6.03%+2.02%-8.52%
'26/09/14160.5-1.5-0.93%-3.4%45862.52-322.33-0.7%+5.29%-0.23%-8.68%
'26/09/11162-2.5-1.52%-4.86%46184.85-755.64-1.61%+3.59%+0.09%-8.45%
'26/09/10164.5-1.5-0.9%-5.72%46940.49-242.87-0.51%+3.06%-0.39%-8.78%
'26/09/09166+3.5+2.15%-3.69%47183.36+77.58+0.16%+3.23%+1.99%-6.92%
'26/09/08162.5-0.5-0.31%-3.99%47105.78-220.49-0.47%+2.75%+0.16%-6.73%
'26/09/07163-1.5-0.91%-4.86%47326.27+775.14+1.67%+4.46%-2.58%-9.32%
'26/09/04164.5+1+0.61%-4.28%46551.13+693.47+1.51%+6.04%-0.9%-10.3%
'26/09/03163.5-1-0.61%-4.86%45857.66-307.06-0.67%+5.33%+0.06%-10.2%
'26/09/02164.500%-4.86%46164.72-784-1.67%+3.57%+1.67%-8.44%
'26/09/01164.5+2.5+1.54%-3.4%46948.72+820.25+1.78%+5.41%-0.24%-8.81%
'26/08/31162-5.5-3.28%-6.57%46128.47-202.98-0.44%+4.95%-2.84%-11.5%
'26/08/28167.5-0.5-0.3%-6.85%46331.45+356.23+0.77%+5.77%-1.07%-12.6%
'26/08/27168-1.5-0.88%-7.67%45975.22+142.6+0.31%+6.09%-1.19%-13.8%
'26/08/26169.500%-7.67%45832.62+663.16+1.47%+7.65%-1.47%-15.3%
'26/08/25169.5-2-1.17%-8.75%45169.46+407.14+0.91%+8.63%-2.08%-17.4%
'26/08/24171.5-0.5-0.29%-9.01%44762.32-461.97-1.02%+7.52%+0.73%-16.5%
'26/08/21172+1.5+0.88%-8.21%45224.29+290.55+0.65%+8.22%+0.23%-16.4%
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
'26/08/20170.5+1+0.59%-7.67%44933.74+214.39+0.48%+8.74%+0.11%-16.4%
'26/08/19169.5+2.5+1.5%-6.29%44719.35-589.33-1.3%+7.32%+2.8%-13.6%
'26/08/18167-0.5-0.3%-6.57%45308.68-548.59-1.2%+6.04%+0.9%-12.6%
'26/08/17167.5+1+0.6%-6.01%45857.27+46.26+0.1%+6.14%+0.5%-12.2%
'26/08/14166.5-4-2.35%-8.21%45811.01-210.47-0.46%+5.66%-1.89%-13.9%
'26/08/13170.500%-8.21%46021.48+503.41+1.11%+6.83%-1.11%-15%
'26/08/12170.5-1-0.58%-8.75%45518.07+397.35+0.88%+7.77%-1.46%-16.5%
'26/08/11171.500%-8.75%45120.72+191.96+0.43%+8.23%-0.43%-17%
'26/08/10171.5+1.5+0.88%-7.94%44928.76+702.85+1.59%+9.95%-0.71%-17.9%
'26/08/07170+2.5+1.49%-6.57%44225.91-170.79-0.38%+9.53%+1.87%-16.1%
'26/08/06167.5+1.5+0.9%-5.72%44396.7-214.9-0.48%+9%+1.38%-14.7%
'26/08/0516600%-5.72%44611.6+1250.94+2.88%+12.1%-2.88%-17.9%
'26/08/04166+1+0.61%-5.15%43360.66-25.75-0.06%+12.1%+0.67%-17.2%
'26/08/03165-0.5-0.3%-5.44%43386.41+266.66+0.62%+12.8%-0.92%-18.2%
'26/07/31165.5+1+0.61%-4.86%43119.75+3186.45+7.98%+21.8%-7.37%-26.6%
'26/07/30164.5-2.5-1.5%-6.29%39933.3-105.88-0.26%+21.4%-1.24%-27.7%
'26/07/29167+1.5+0.91%-5.44%40039.18-1564.18-3.76%+16.9%+4.67%-22.3%
'26/07/28165.500%-5.44%41603.36-2030.83-4.65%+11.4%+4.65%-16.9%
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
'26/07/27165.500%-5.44%43634.19-20.65-0.05%+11.4%+0.05%-16.8%
'26/07/24165.5+1.5+0.91%-4.57%43654.84-1195.97-2.67%+8.42%+3.58%-13%
'26/07/23164-1.5-0.91%-5.44%44850.81+25.03+0.06%+8.48%-0.97%-13.9%
'26/07/22165.5+0.5+0.3%-5.15%44825.78+592.91+1.34%+9.93%-1.04%-15.1%
'26/07/21165+1+0.61%-4.57%44232.87+1783.17+4.2%+14.5%-3.59%-19.1%
'26/07/20164-1.5-0.91%-5.44%42449.7-221.57-0.52%+14%-0.39%-19.4%
'26/07/17165.5+2+1.22%-4.28%42671.27-2953.71-6.47%+6.58%+7.69%-10.9%
'26/07/16163.5+0.5+0.31%-3.99%45624.98-6.61-0.01%+6.56%+0.32%-10.5%
'26/07/15171+2.5+1.48%-2.37%45631.59+893.64+2%+8.69%-0.52%-11.1%
'26/07/14168.5-3-1.75%-4.08%44737.95-642.57-1.42%+7.15%-0.33%-11.2%
'26/07/13171.500%-4.08%45380.52+25.91+0.06%+7.21%-0.06%-11.3%
'26/07/09171.5-1.5-0.87%-4.91%45354.61-379.8-0.83%+6.32%-0.04%-11.2%
'26/07/08173-0.5-0.29%-5.19%45734.41+255.3+0.56%+6.92%-0.85%-12.1%
'26/07/07173.5-1.5-0.86%-6%45479.11-1077.28-2.31%+4.45%+1.45%-10.4%
'26/07/06175+2.5+1.45%-4.64%46556.39-224.23-0.48%+3.94%+1.93%-8.58%
'26/07/03172.5+5.5+3.29%-1.5%46780.62+36.46+0.08%+4.03%+3.21%-5.52%
'26/07/02167-0.5-0.3%-1.79%46744.16-274.83-0.58%+3.42%+0.28%-5.21%
'26/07/01167.5+0.5+0.3%-1.5%47018.99+893.08+1.94%+5.42%-1.64%-6.92%
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
'26/06/30167+1.5+0.91%-0.6%46125.91+1126.01+2.5%+8.06%-1.59%-8.66%
'26/06/29165.5+1.5+0.91%+0.3%44999.9+428.14+0.96%+9.1%-0.05%-8.79%
'26/06/26164-2-1.2%-0.9%44571.76-1683.5-3.64%+5.12%+2.44%-6.03%
'26/06/25166+1.5+0.91%0%46255.26+211.66+0.46%+5.61%+0.45%-5.61%
'26/06/24164.500%0%46043.6-1057.05-2.24%+3.24%+2.24%-3.24%
'26/06/23164.5-0.5-0.3%-0.3%47100.65-640.86-1.34%+1.85%+1.04%-2.16%
'26/06/22165+2+1.23%+0.92%47741.51+1276.31+2.75%+4.65%-1.52%-3.73%
'26/06/18163-2-1.21%-0.3%46465.2+587.81+1.28%+5.99%-2.49%-6.29%
'26/06/17165-0.5-0.3%-0.6%45877.39+68.2+0.15%+6.15%-0.45%-6.75%
'26/06/16165.5-0.5-0.3%-0.9%45809.19+412.2+0.91%+7.11%-1.21%-8.02%
'26/06/15166+0.5+0.3%-0.6%45396.99+1227.95+2.78%+10.1%-2.48%-10.7%
'26/06/12165.5+2.5+1.53%+0.92%44169.04+1019.58+2.36%+12.7%-0.83%-11.8%
'26/06/11163-0.5-0.31%+0.61%43149.46-76.08-0.18%+12.5%-0.13%-11.9%
'26/06/10163.500%+0.61%43225.54-1478.9-3.31%+8.77%+3.31%-8.16%
'26/06/09163.5+3+1.87%+2.49%44704.44+1201.66+2.76%+11.8%-0.89%-9.28%
'26/06/08160.5-2-1.23%+1.23%43502.78-1568.16-3.48%+7.89%+2.25%-6.66%
'26/06/05162.500%+1.23%45070.94-606.52-1.33%+6.45%+1.33%-5.22%
'26/06/04162.5-0.5-0.31%+0.92%45677.46-781.7-1.68%+4.66%+1.37%-3.74%
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
'26/06/03163+2.5+1.56%+2.49%46459.16+901.85+1.98%+6.74%-0.42%-4.24%
'26/06/02160.5-1.5-0.93%+1.54%45557.31+219.4+0.48%+7.25%-1.41%-5.71%
'26/06/01162+1.5+0.93%+2.49%45337.91+604.97+1.35%+8.7%-0.42%-6.21%
'26/05/29160.5+1.5+0.94%+3.46%44732.94+1096.5+2.51%+11.4%-1.57%-7.97%
'26/05/28159+1.5+0.95%+4.44%43636.44-620.36-1.4%+9.87%+2.35%-5.43%
'26/05/27157.5-2-1.25%+3.13%44256.8+731.43+1.68%+11.7%-2.93%-8.58%
'26/05/26159.500%+3.13%43525.37-119.03-0.27%+11.4%+0.27%-8.28%
'26/05/25159.5-3.5-2.15%+0.92%43644.4+1376.43+3.26%+15%-5.41%-14.1%
'26/05/22163+2+1.24%+2.17%42267.97+899.76+2.18%+17.5%-0.94%-15.4%
'26/05/21161+3+1.9%+4.11%41368.21+1347.39+3.37%+21.5%-1.47%-17.4%
'26/05/20158+0.5+0.32%+4.44%40020.82-154.74-0.39%+21%+0.71%-16.6%
'26/05/19157.5+1.5+0.96%+5.45%40175.56-716.26-1.75%+18.9%+2.71%-13.5%
'26/05/18156+1.5+0.97%+6.47%40891.82-280.54-0.68%+18.1%+1.65%-11.6%
'26/05/15154.5+3+1.98%+8.58%41172.36-579.39-1.39%+16.5%+3.37%-7.88%
'26/05/14151.5-1-0.66%+7.87%41751.75+377.25+0.91%+17.5%-1.57%-9.66%
'26/05/13152.5+0.5+0.33%+8.22%41374.5-523.82-1.25%+16.1%+1.58%-7.83%
'26/05/12152+0.5+0.33%+8.58%41898.32+108.26+0.26%+16.4%+0.07%-7.78%
'26/05/11151.5+0.5+0.33%+8.94%41790.06+186.12+0.45%+16.9%-0.12%-7.94%
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
'26/05/0815100%+8.94%41603.94-329.84-0.79%+16%+0.79%-7.02%
'26/05/0715100%+8.94%41933.78+794.93+1.93%+18.2%-1.93%-9.26%
'26/05/0615100%+8.94%41138.85+369.56+0.91%+19.3%-0.91%-10.3%
'26/05/0515100%+8.94%40769.29+64.15+0.16%+19.5%-0.16%-10.5%
'26/05/04151+1.5+1%+10%40705.14+1778.51+4.57%+24.9%-3.57%-14.9%
'26/04/30149.5-2-1.32%+8.58%38926.63-376.87-0.96%+23.7%-0.36%-15.1%
'26/04/29151.500%+8.58%39303.5-218.23-0.55%+23%+0.55%-14.5%
'26/04/28151.5+0.5+0.33%+8.94%39521.73-94.9-0.24%+22.7%+0.57%-13.8%
'26/04/27151-0.5-0.33%+8.58%39616.63+684.23+1.76%+24.9%-2.09%-16.3%
'26/04/24151.5-1.5-0.98%+7.52%38932.4+1218.25+3.23%+28.9%-4.21%-21.4%
'26/04/23153-2.5-1.61%+5.79%37714.15-164.32-0.43%+28.4%-1.18%-22.6%
'26/04/22155.5-1.5-0.96%+4.78%37878.47+273.36+0.73%+29.3%-1.69%-24.5%
'26/04/2115700%+4.78%37605.11+646.31+1.75%+31.6%-1.75%-26.8%
'26/04/20157+0.5+0.32%+5.11%36958.8+154.46+0.42%+32.1%-0.1%-27%
'26/04/17156.5+0.5+0.32%+5.45%36804.34-327.68-0.88%+31%+1.2%-25.5%
'26/04/16156+1.5+0.97%+6.47%37132.02+409.88+1.12%+32.4%-0.15%-25.9%
'26/04/15154.5+0.5+0.32%+6.82%36722.14+426.02+1.17%+34%-0.85%-27.2%
'26/04/14154+2.5+1.65%+8.58%36296.12+838.83+2.37%+37.1%-0.72%-28.6%
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
'26/04/13151.5+1+0.66%+9.3%35457.29+39.46+0.11%+37.3%+0.55%-28%
'26/04/10150.5+1.5+1.01%+10.4%35417.83+556.67+1.6%+39.5%-0.59%-29.1%
'26/04/09149-2.5-1.65%+8.58%34861.16+99.78+0.29%+39.9%-1.94%-31.3%
'26/04/08151.5+1.5+1%+9.67%34761.38+1531.56+4.61%+46.3%-3.61%-36.7%
'26/04/07150+0.5+0.33%+10%33229.82+657.39+2.02%+49.3%-1.69%-39.3%
'26/04/02149.5-1.5-0.99%+8.94%32572.43-602.39-1.82%+46.6%+0.83%-37.6%
'26/04/01151+2+1.34%+10.4%33174.82+1451.83+4.58%+53.3%-3.24%-42.9%
'26/03/31149+1+0.68%+11.1%31722.99-795.17-2.45%+49.5%+3.13%-38.4%
'26/03/30148-1.5-1%+10%32518.16-594.43-1.8%+46.8%+0.8%-36.8%
'26/03/27149.5-1.5-0.99%+8.94%33112.59-225.03-0.68%+45.9%-0.31%-36.9%
'26/03/26151-0.5-0.33%+8.58%33337.62-101.49-0.3%+45.4%-0.03%-36.8%
'26/03/25151.5+2+1.34%+10%33439.11+826.87+2.54%+49.1%-1.2%-39.1%
'26/03/24149.5-0.5-0.33%+9.67%32612.24-110.26-0.34%+48.6%+0.01%-38.9%
'26/03/23150-2-1.32%+8.22%32722.5-821.38-2.45%+45%+1.13%-36.7%
'26/03/20152-1.5-0.98%+7.17%33543.88-145.8-0.43%+44.3%-0.55%-37.2%
'26/03/19153.5-2-1.29%+5.79%33689.68-658.9-1.92%+41.6%+0.63%-35.8%
'26/03/18155.5-1-0.64%+5.11%34348.58+512.01+1.51%+43.7%-2.15%-38.6%
'26/03/17156.5-1.5-0.95%+4.11%33836.57+494.06+1.48%+45.8%-2.43%-41.7%
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
'26/03/16158-1-0.63%+3.46%33342.51-57.81-0.17%+45.6%-0.46%-42.1%
'26/03/13159-2-1.24%+2.17%33400.32-181.54-0.54%+44.8%-0.7%-42.6%
'26/03/12161-0.5-0.31%+1.86%33581.86-532.33-1.56%+42.5%+1.25%-40.7%
'26/03/11161.500%+1.86%34114.19+1342.32+4.1%+48.4%-4.1%-46.5%
'26/03/10161.5+1.5+0.94%+2.81%32771.87+661.45+2.06%+51.4%-1.12%-48.6%
'26/03/09160-4-2.44%+0.3%32110.42-1489.12-4.43%+44.7%+1.99%-44.4%
'26/03/06164-1.5-0.91%-0.6%33599.54-73.4-0.22%+44.4%-0.69%-45%
'26/03/05165.5+3.5+2.16%+1.54%33672.94+844.06+2.57%+48.1%-0.41%-46.6%
'26/03/04162-5-2.99%-1.5%32828.88-1494.77-4.35%+41.7%+1.36%-43.2%
'26/03/03167-2-1.18%-2.66%34323.65-771.44-2.2%+38.6%+1.02%-41.2%
'26/03/02169-0.5-0.29%-2.95%35095.09-319.4-0.9%+37.3%+0.61%-40.3%
'26/02/26169.5+6.5+3.99%+0.92%35414.49+1.420%+37.3%+3.99%-36.4%
'26/02/25163-3.5-2.1%-1.2%35413.07+712.25+2.05%+40.1%-4.15%-41.3%
'26/02/24166.5-1.5-0.89%-2.08%34700.82+927.56+2.75%+44%-3.64%-46.1%
'26/02/23168+3+1.82%-0.3%33773.26+167.55+0.5%+44.7%+1.32%-45%
'26/02/11165+7+4.43%+4.11%33605.71+532.74+1.61%+47%+2.82%-42.9%
'26/02/10158-0.5-0.32%+3.79%33072.97+668.35+2.06%+50.1%-2.38%-46.3%
'26/02/09158.5+0.5+0.32%+4.11%32404.62+621.7+1.96%+53%-1.64%-48.9%
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
'26/02/06158-2-1.25%+2.81%31782.92-18.35-0.06%+52.9%-1.19%-50.1%
'26/02/05160+1+0.63%+3.46%31801.27-488.54-1.51%+50.6%+2.14%-47.1%
'26/02/04159+1+0.63%+4.11%32289.81+94.45+0.29%+51%+0.34%-46.9%
'26/02/03158+1.5+0.96%+5.11%32195.36+571.33+1.81%+53.8%-0.85%-48.7%
'26/02/02156.5-1.5-0.95%+4.11%31624.03-439.72-1.37%+51.7%+0.42%-47.5%
'26/01/30158-2-1.25%+2.81%32063.75-472.52-1.45%+49.5%+0.2%-46.6%
'26/01/29160-2-1.23%+1.54%32536.27-267.55-0.82%+48.2%-0.41%-46.7%
'26/01/28162-2-1.22%+0.3%32803.82+485.9+1.5%+50.5%-2.72%-50.2%
'26/01/27164-0.5-0.3%0%32317.92+253.4+0.79%+51.6%-1.09%-51.6%
'26/01/26164.5-0.5-0.3%-0.3%32064.52+103.01+0.32%+52.1%-0.62%-52.4%
'26/01/23165-0.5-0.3%-0.6%31961.51+215.43+0.68%+53.2%-0.98%-53.8%
'26/01/22165.5+1+0.61%0%31746.08+499.71+1.6%+55.6%-0.99%-55.6%
'26/01/21164.5-2-1.2%-1.2%31246.37-513.62-1.62%+53.1%+0.42%-54.3%
'26/01/20166.5-1.5-0.89%-2.08%31759.99+120.7+0.38%+53.7%-1.27%-55.8%
'26/01/19168-3.5-2.04%-4.08%31639.29+230.59+0.73%+54.8%-2.77%-58.9%
'26/01/16171.5+4+2.39%-1.79%31408.7+598.12+1.94%+57.8%+0.45%-59.6%
'26/01/15167.5+0.5+0.3%-1.5%30810.58-131.2-0.42%+57.2%+0.72%-58.6%
'26/01/14167+4+2.45%+0.92%30941.78+234.56+0.76%+58.4%+1.69%-57.4%
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
'26/01/13163+2+1.24%+2.17%30707.22+139.93+0.46%+59.1%+0.78%-56.9%
'26/01/12161-1-0.62%+1.54%30567.29+278.33+0.92%+60.5%-1.54%-59%
'26/01/09162-1.5-0.92%+0.61%30288.96-71.59-0.24%+60.2%-0.68%-59.5%
'26/01/08163.5+1+0.62%+1.23%30360.55-74.92-0.25%+59.8%+0.87%-58.5%
'26/01/07162.5+1+0.62%+1.86%30435.47-140.83-0.46%+59%+1.08%-57.2%
'26/01/06161.5+1+0.62%+2.49%30576.3+471.26+1.57%+61.5%-0.95%-59%
'26/01/05160.5-2-1.23%+1.23%30105.04+755.23+2.57%+65.7%-3.8%-64.4%
'26/01/02162.5+1+0.62%+1.86%29349.81+386.21+1.33%+67.9%-0.71%-66%
'25/12/31161.5+2+1.25%+3.13%28963.6+256.47+0.89%+69.4%+0.36%-66.3%
'25/12/30159.5-1-0.62%+2.49%28707.13-103.76-0.36%+68.8%-0.26%-66.3%
'25/12/29160.5+0.5+0.31%+2.81%28810.89+254.87+0.89%+70.3%-0.58%-67.5%
'25/12/26160-1-0.62%+2.17%28556.02+184.04+0.65%+71.4%-1.27%-69.2%
'25/12/24161-1-0.62%+1.54%28371.98+61.51+0.22%+71.8%-0.84%-70.2%
'25/12/23162-1.5-0.92%+0.61%28310.47+160.83+0.57%+72.7%-1.49%-72.1%
'25/12/22163.5+2.5+1.55%+2.17%28149.64+453.29+1.64%+75.6%-0.09%-73.4%
'25/12/19161+1+0.62%+2.81%27696.35+227.82+0.83%+77%-0.21%-74.2%
'25/12/18160-1.5-0.93%+1.86%27468.53-56.64-0.21%+76.7%-0.72%-74.8%
'25/12/17161.5+4.5+2.87%+4.78%27525.17-11.49-0.04%+76.6%+2.91%-71.8%
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
'25/12/16157-1.5-0.95%+3.79%27536.66-330.28-1.19%+74.5%+0.24%-70.7%
'25/12/15158.5-3-1.86%+1.86%27866.94-331.08-1.17%+72.4%-0.69%-70.6%
'25/12/12161.5+1.5+0.94%+2.81%28198.02+173.27+0.62%+73.5%+0.32%-70.7%
'25/12/11160+0.5+0.31%+3.13%28024.75-375.98-1.32%+71.2%+1.63%-68.1%
'25/12/10159.500%+3.13%28400.73+218.13+0.77%+72.5%-0.77%-69.4%
'25/12/09159.5-1-0.62%+2.49%28182.6-121.18-0.43%+71.8%-0.19%-69.3%
'25/12/08160.5-2.5-1.53%+0.92%28303.78+322.89+1.15%+73.8%-2.68%-72.9%
'25/12/05163-2-1.21%-0.3%27980.89+185.18+0.67%+74.9%-1.88%-75.2%
'25/12/0416500%-0.3%27795.71+2.67+0.01%+75%-0.01%-75.3%
'25/12/03165-1-0.6%-0.9%27793.04+228.77+0.83%+76.4%-1.43%-77.3%
'25/12/0216600%-0.9%27564.27+221.74+0.81%+77.8%-0.81%-78.7%
'25/12/01166-1-0.6%-1.5%27342.53-283.95-1.03%+76%+0.43%-77.5%
'25/11/28167-0.5-0.3%-1.79%27626.48+71.95+0.26%+76.5%-0.56%-78.3%
'25/11/27167.5-1.5-0.89%-2.66%27554.53+144.99+0.53%+77.4%-1.42%-80.1%
'25/11/26169+4+2.42%-0.3%27409.54+497.37+1.85%+80.7%+0.57%-81%
'25/11/25165-1-0.6%-0.9%26912.17+407.93+1.54%+83.5%-2.14%-84.4%
'25/11/24166+2.5+1.53%+0.61%26504.24+69.3+0.26%+83.9%+1.27%-83.3%
'25/11/21163.5-1.5-0.91%-0.3%26434.94-991.42-3.61%+77.3%+2.7%-77.6%
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
'25/11/20165+1+0.61%+0.3%27426.36+846.24+3.18%+82.9%-2.57%-82.6%
'25/11/19164-0.5-0.3%0%26580.12-176-0.66%+81.7%+0.36%-81.7%
'25/11/18164.5-3.5-2.08%-2.08%26756.12-691.19-2.52%+77.2%+0.44%-79.2%
'25/11/17168-1-0.59%-2.66%27447.31+49.81+0.18%+77.5%-0.77%-80.1%
'25/11/14169-2-1.17%-3.8%27397.5-506.06-1.81%+74.3%+0.64%-78.1%
'25/11/13171-1-0.58%-4.36%27903.56-43.53-0.16%+74%-0.42%-78.4%
'25/11/12172+1+0.58%-3.8%27947.09+162.14+0.58%+75%0%-78.8%
'25/11/11171-11-6.04%-9.62%27784.95-84.56-0.3%+74.5%-5.74%-84.1%
'25/11/10182-2.5-1.36%-10.8%27869.51+218.1+0.79%+75.9%-2.15%-86.7%
'25/11/07184.5+0.5+0.27%-10.6%27651.41-248.04-0.89%+74.3%+1.16%-84.9%
'25/11/06184+1.5+0.82%-9.86%27899.45+182.39+0.66%+75.4%+0.16%-85.3%
'25/11/05182.5-4-2.14%-11.8%27717.06-399.5-1.42%+72.9%-0.72%-84.7%
'25/11/04186.5+2.5+1.36%-10.6%28116.56-218.03-0.77%+71.6%+2.13%-82.2%
'25/11/03184-2-1.08%-11.6%28334.59+101.24+0.36%+72.2%-1.44%-83.8%
'25/10/31186-0.5-0.27%-11.8%28233.35-54.18-0.19%+71.9%-0.08%-83.7%
'25/10/30186.5-2-1.06%-12.7%28287.53-7.21-0.03%+71.9%-1.03%-84.6%
'25/10/29188.5+0.5+0.27%-12.5%28294.74+345.63+1.24%+74%-0.97%-86.5%
'25/10/28188-1-0.53%-13%27949.11-44.52-0.16%+73.7%-0.37%-86.7%
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
'25/10/27189-1.5-0.79%-13.6%27993.63+461.37+1.68%+76.6%-2.47%-90.3%
'25/10/23190.5+1+0.53%-13.2%27532.26-116.65-0.42%+75.9%+0.95%-89.1%
'25/10/22189.5+3.5+1.88%-11.6%27648.91-103.5-0.37%+75.2%+2.25%-86.8%
'25/10/21186+0.5+0.27%-11.3%27752.41+63.78+0.23%+75.6%+0.04%-86.9%
'25/10/20185.5-0.5-0.27%-11.6%27688.63+386.26+1.41%+78.1%-1.68%-89.7%
'25/10/17186-0.5-0.27%-11.8%27302.37-345.5-1.25%+75.9%+0.98%-87.7%
'25/10/16186.5+1+0.54%-11.3%27647.87+372.16+1.36%+78.3%-0.82%-89.6%
'25/10/15185.500%-11.3%27275.71+482.56+1.8%+81.5%-1.8%-92.8%