≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4542 科嶠 / K線比較(日)

4542 科嶠

日期: 10/14
成交價昨收漲跌價漲跌幅振幅開盤最高最低
357348+9+2.59%3.59%354359346.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1273.98億1,524740股/筆353.113.11580.12
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)
4,82217.84億5,691847張/筆369.9-13.5 (-3.73%)

連續漲跌: 首日上漲  ( +9元 / +2.59%)

財報評分: 最新47分 / 平均45分

上櫃指數: 420.13 (5.82 / +1.4%)

新聞及公告

• 【量大強漲股整理】【 3265 台星科】【 2340 台亞】【6742澤米】【3624光頡】台股4.9萬點別亂追！10月主流大洗牌，【 台星科】漲停⊕後【Q4黑馬股】提前曝光！ (Anue鉅亨 10/12 18:29)

• 科嶠有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解。 (公告訊息 09/29 15:17)

• 快訊／4檔「抓去關」新名單　高價股3哥創意處置到10／5 (ETtoday新聞雲 09/24 17:56)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 【量大強漲股整理】「台積電 OIP 引爆矽光子！下一個接棒的是誰? (Anue鉅亨 09/21 17:41)

• 科嶠董事會決議發行國內第二次無擔保轉換公司債暨國內第三次無擔保轉換公司債案 (公告訊息 09/07 15:26)

• 科嶠2026/09/07董事會重大決議事項 (公告訊息 09/07 15:26)

• 科嶠受邀參加櫃買中心暨永豐金證券合作舉辦之「2026年半導體展高峰論壇」 (公告訊息 08/31 14:07)

• 2026年第2季合併財務報告業經提報董事會通過 (公告訊息 08/11 14:17)

• 科嶠2026/08/11董事會重大決議事項 (公告訊息 08/11 14:15)

• 科嶠可轉換公司債科嶠一(代號：45421)近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 08/05 15:51)

• 科嶠取得濾能股份有限公司私募普通股 (更正誤植事實發生日) (公告訊息 08/04 15:19)

• 科嶠取得濾能股份有限公司私募普通股 (公告訊息 07/31 19:21)

• 科嶠2026年第二季財務報告預計通過董事會日期 (公告訊息 07/27 14:44)

• 科嶠股份有限公司國內第一次無擔保轉換公司債(簡稱：科嶠一，代碼：45421)發行公司行使債券贖回權暨訂於2026年09月18日終止櫃檯買賣等相關事宜。 (公告訊息 07/23 15:47)

• 4檔「抓去關」新名單　2檔台積電供應鏈飆股明起處置到7／28 (ETtoday新聞雲 07/14 18:04)

• 科嶠與 Brooks Automation簽訂技術授權協議 (公告訊息 06/29 20:13)

• 科嶠召開重大訊息說明記者會內容 (公告訊息 06/29 20:12)

• 科嶠2026/06/29董事會重大決議事項 (公告訊息 06/29 20:12)

• 科嶠將召開重大訊息說明記者會 (公告訊息 06/29 18:07)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/10/14357+9+2.59%+2.59%48625.83+284.52+0.59%+0.59%+2%+2%
'26/10/13348-13.5-3.73%-1.24%48341.31-960.65-1.95%-1.37%-1.78%+0.13%
'26/10/12361.5+32.5+9.88%+8.51%49301.96-11.48-0.02%-1.39%+9.9%+9.91%
'26/10/08329-8-2.37%+5.93%49313.44-492.93-0.99%-2.37%-1.38%+8.3%
'26/10/07337-1-0.3%+5.62%49806.37-16.18-0.03%-2.4%-0.27%+8.02%
'26/10/06338-20-5.59%-0.28%49822.55+110.51+0.22%-2.19%-5.81%+1.91%
'26/10/05358+21.5+6.39%+6.09%49712.04+1236.3+2.55%+0.31%+3.84%+5.78%
'26/10/02336.5+8.5+2.59%+8.84%48475.74+122.25+0.25%+0.56%+2.34%+8.28%
'26/10/01328-16-4.65%+3.78%48353.49+413.36+0.86%+1.43%-5.51%+2.35%
'26/09/30344+5+1.47%+5.31%47940.13+308.17+0.65%+2.09%+0.82%+3.22%
'26/09/29339+11+3.35%+8.84%47631.96-392.64-0.82%+1.25%+4.17%+7.59%
'26/09/24328-3.5-1.06%+7.69%48024.6-132.69-0.28%+0.97%-0.78%+6.72%
'26/09/23331.5-1-0.3%+7.37%48157.29+357.12+0.75%+1.73%-1.05%+5.64%
'26/09/22332.5+30+9.92%+18%47800.17+81.33+0.17%+1.9%+9.75%+16.1%
'26/09/21302.5+27.5+10%+29.8%47718.84+538.09+1.14%+3.06%+8.86%+26.8%
'26/09/18275-3.5-1.26%+28.2%47180.75+892.75+1.93%+5.05%-3.19%+23.1%
'26/09/17278.5+25+9.86%+40.8%46288+439.1+0.96%+6.06%+8.9%+34.8%
'26/09/16253.5+3.5+1.4%+42.8%45848.9+337.41+0.74%+6.84%+0.66%+36%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/09/15250-2-0.79%+41.7%45511.49-351.03-0.77%+6.03%-0.02%+35.6%
'26/09/14252-10-3.82%+36.3%45862.52-322.33-0.7%+5.29%-3.12%+31%
'26/09/11262-14.5-5.24%+29.1%46184.85-755.64-1.61%+3.59%-3.63%+25.5%
'26/09/10276.5-6-2.12%+26.4%46940.49-242.87-0.51%+3.06%-1.61%+23.3%
'26/09/09282.5+7.5+2.73%+29.8%47183.36+77.58+0.16%+3.23%+2.57%+26.6%
'26/09/08275-13-4.51%+24%47105.78-220.49-0.47%+2.75%-4.04%+21.2%
'26/09/07288+4.5+1.59%+25.9%47326.27+775.14+1.67%+4.46%-0.08%+21.5%
'26/09/04283.5+4.5+1.61%+28%46551.13+693.47+1.51%+6.04%+0.1%+21.9%
'26/09/03279-18.5-6.22%+20%45857.66-307.06-0.67%+5.33%-5.55%+14.7%
'26/09/02297.5-8.5-2.78%+16.7%46164.72-784-1.67%+3.57%-1.11%+13.1%
'26/09/01306+13+4.44%+21.8%46948.72+820.25+1.78%+5.41%+2.66%+16.4%
'26/08/31293+7+2.45%+24.8%46128.47-202.98-0.44%+4.95%+2.89%+19.9%
'26/08/28286+17+6.32%+32.7%46331.45+356.23+0.77%+5.77%+5.55%+26.9%
'26/08/27269-6.5-2.36%+29.6%45975.22+142.6+0.31%+6.09%-2.67%+23.5%
'26/08/26275.5+10.5+3.96%+34.7%45832.62+663.16+1.47%+7.65%+2.49%+27.1%
'26/08/25265+15+6%+42.8%45169.46+407.14+0.91%+8.63%+5.09%+34.2%
'26/08/24250-2.5-0.99%+41.4%44762.32-461.97-1.02%+7.52%+0.03%+33.9%
'26/08/21252.5+1.5+0.6%+42.2%45224.29+290.55+0.65%+8.22%-0.05%+34%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/08/20251-3-1.18%+40.6%44933.74+214.39+0.48%+8.74%-1.66%+31.8%
'26/08/19254-1.5-0.59%+39.7%44719.35-589.33-1.3%+7.32%+0.71%+32.4%
'26/08/18255.5-9.5-3.58%+34.7%45308.68-548.59-1.2%+6.04%-2.38%+28.7%
'26/08/17265-2.5-0.93%+33.5%45857.27+46.26+0.1%+6.14%-1.03%+27.3%
'26/08/14267.5-14.5-5.14%+26.6%45811.01-210.47-0.46%+5.66%-4.68%+20.9%
'26/08/13282-0.5-0.18%+26.4%46021.48+503.41+1.11%+6.83%-1.29%+19.5%
'26/08/12282.5+8+2.91%+30.1%45518.07+397.35+0.88%+7.77%+2.03%+22.3%
'26/08/11274.5-18-6.15%+22.1%45120.72+191.96+0.43%+8.23%-6.58%+13.8%
'26/08/10292.5+2.5+0.86%+23.1%44928.76+702.85+1.59%+9.95%-0.73%+13.2%
'26/08/07290-17-5.54%+16.3%44225.91-170.79-0.38%+9.53%-5.16%+6.76%
'26/08/06307+0.5+0.16%+16.5%44396.7-214.9-0.48%+9%+0.64%+7.48%
'26/08/05306.5+27.5+9.86%+28%44611.6+1250.94+2.88%+12.1%+6.98%+15.8%
'26/08/04279+25+9.84%+40.6%43360.66-25.75-0.06%+12.1%+9.9%+28.5%
'26/08/03254+23+9.96%+54.5%43386.41+266.66+0.62%+12.8%+9.34%+41.8%
'26/07/31231+3.5+1.54%+56.9%43119.75+3186.45+7.98%+21.8%-6.44%+35.2%
'26/07/30227.5-25-9.9%+41.4%39933.3-105.88-0.26%+21.4%-9.64%+19.9%
'26/07/29252.5-28-9.98%+27.3%40039.18-1564.18-3.76%+16.9%-6.22%+10.4%
'26/07/28280.5-31-9.95%+14.6%41603.36-2030.83-4.65%+11.4%-5.3%+3.17%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/07/27311.5-4.5-1.42%+13%43634.19-20.65-0.05%+11.4%-1.37%+1.59%
'26/07/24316-17-5.11%+7.21%43654.84-1195.97-2.67%+8.42%-2.44%-1.21%
'26/07/23333-2-0.6%+6.57%44850.81+25.03+0.06%+8.48%-0.66%-1.91%
'26/07/22335+10.5+3.24%+10%44825.78+592.91+1.34%+9.93%+1.9%+0.08%
'26/07/21324.5+29.5+10%+21%44232.87+1783.17+4.2%+14.5%+5.8%+6.47%
'26/07/20295-32.5-9.92%+9.01%42449.7-221.57-0.52%+14%-9.4%-4.95%
'26/07/17327.5-36-9.9%-1.79%42671.27-2953.71-6.47%+6.58%-3.43%-8.37%
'26/07/16363.5-8.5-2.28%-4.03%45624.98-6.61-0.01%+6.56%-2.27%-10.6%
'26/07/15372+29.5+8.61%+4.23%45631.59+893.64+2%+8.69%+6.61%-4.46%
'26/07/14342.5-11.5-3.25%+0.85%44737.95-642.57-1.42%+7.15%-1.83%-6.3%
'26/07/13354-11.5-3.15%-2.33%45380.52+25.91+0.06%+7.21%-3.21%-9.54%
'26/07/09365.5-26-6.64%-8.81%45354.61-379.8-0.83%+6.32%-5.81%-15.1%
'26/07/08391.5-12-2.97%-11.5%45734.41+255.3+0.56%+6.92%-3.53%-18.4%
'26/07/07403.5-31-7.13%-17.8%45479.11-1077.28-2.31%+4.45%-4.82%-22.3%
'26/07/06434.5-48-9.95%-26%46556.39-224.23-0.48%+3.94%-9.47%-30%
'26/07/03482.5+12+2.55%-24.1%46780.62+36.46+0.08%+4.03%+2.47%-28.1%
'26/07/02470.5-23.5-4.76%-27.7%46744.16-274.83-0.58%+3.42%-4.18%-31.2%
'26/07/01494+44.5+9.9%-20.6%47018.99+893.08+1.94%+5.42%+7.96%-26%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/06/30449.5+40.5+9.9%-12.7%46125.91+1126.01+2.5%+8.06%+7.4%-20.8%
'26/06/29409+37+9.95%-4.03%44999.9+428.14+0.96%+9.1%+8.99%-13.1%
'26/06/26372-37-9.05%-12.7%44571.76-1683.5-3.64%+5.12%-5.41%-17.8%
'26/06/25409+19+4.87%-8.46%46255.26+211.66+0.46%+5.61%+4.41%-14.1%
'26/06/24390+5+1.3%-7.27%46043.6-1057.05-2.24%+3.24%+3.54%-10.5%
'26/06/23385-15-3.75%-10.8%47100.65-640.86-1.34%+1.85%-2.41%-12.6%
'26/06/22400-7-1.72%-12.3%47741.51+1276.31+2.75%+4.65%-4.47%-16.9%
'26/06/18407+29+7.67%-5.56%46465.2+587.81+1.28%+5.99%+6.39%-11.5%
'26/06/17378+24+6.78%+0.85%45877.39+68.2+0.15%+6.15%+6.63%-5.3%
'26/06/16354-6-1.67%-0.83%45809.19+412.2+0.91%+7.11%-2.58%-7.95%
'26/06/15360+24.5+7.3%+6.41%45396.99+1227.95+2.78%+10.1%+4.52%-3.68%
'26/06/12335.5+30.5+10%+17%44169.04+1019.58+2.36%+12.7%+7.64%+4.36%
'26/06/11305-22-6.73%+9.17%43149.46-76.08-0.18%+12.5%-6.55%-3.32%
'26/06/10327-18.5-5.35%+3.33%43225.54-1478.9-3.31%+8.77%-2.04%-5.44%
'26/06/09345.5+31+9.86%+13.5%44704.44+1201.66+2.76%+11.8%+7.1%+1.74%
'26/06/08314.5+28.5+9.97%+24.8%43502.78-1568.16-3.48%+7.89%+13.4%+16.9%
'26/06/05286+26+10%+37.3%45070.94-606.52-1.33%+6.45%+11.3%+30.9%
'26/06/04260+23.5+9.94%+51%45677.46-781.7-1.68%+4.66%+11.6%+46.3%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/06/03236.500%+51%46459.16+901.85+1.98%+6.74%-1.98%+44.2%
'26/06/02236.5-25.5-9.73%+36.3%45557.31+219.4+0.48%+7.25%-10.2%+29%
'26/06/01262-8-2.96%+32.2%45337.91+604.97+1.35%+8.7%-4.31%+23.5%
'26/05/29270+8.5+3.25%+36.5%44732.94+1096.5+2.51%+11.4%+0.74%+25.1%
'26/05/28261.5-10-3.68%+31.5%43636.44-620.36-1.4%+9.87%-2.28%+21.6%
'26/05/27271.5-4.5-1.63%+29.3%44256.8+731.43+1.68%+11.7%-3.31%+17.6%
'26/05/26276+11+4.15%+34.7%43525.37-119.03-0.27%+11.4%+4.42%+23.3%
'26/05/25265-12.5-4.5%+28.6%43644.4+1376.43+3.26%+15%-7.76%+13.6%
'26/05/22277.5+18+6.94%+37.6%42267.97+899.76+2.18%+17.5%+4.76%+20%
'26/05/21259.5+23.5+9.96%+51.3%41368.21+1347.39+3.37%+21.5%+6.59%+29.8%
'26/05/20236+21+9.77%+66%40020.82-154.74-0.39%+21%+10.2%+45%
'26/05/1921500%+66%40175.56-716.26-1.75%+18.9%+1.75%+47.1%
'26/05/18215+10+4.88%+74.1%40891.82-280.54-0.68%+18.1%+5.56%+56%
'26/05/15205-7-3.3%+68.4%41172.36-579.39-1.39%+16.5%-1.91%+51.9%
'26/05/14212-6.5-2.97%+63.4%41751.75+377.25+0.91%+17.5%-3.88%+45.9%
'26/05/13218.5+5+2.34%+67.2%41374.5-523.82-1.25%+16.1%+3.59%+51.2%
'26/05/12213.5+19+9.77%+83.5%41898.32+108.26+0.26%+16.4%+9.51%+67.2%
'26/05/11194.5-1.5-0.77%+82.1%41790.06+186.12+0.45%+16.9%-1.22%+65.3%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/05/08196-17-7.98%+67.6%41603.94-329.84-0.79%+16%-7.19%+51.6%
'26/05/07213-19-8.19%+53.9%41933.78+794.93+1.93%+18.2%-10.1%+35.7%
'26/05/06232-8-3.33%+48.8%41138.85+369.56+0.91%+19.3%-4.24%+29.5%
'26/05/05240+21.5+9.84%+63.4%40769.29+64.15+0.16%+19.5%+9.68%+43.9%
'26/05/04218.5+19.5+9.8%+79.4%40705.14+1778.51+4.57%+24.9%+5.23%+54.5%
'26/04/30199+3+1.53%+82.1%38926.63-376.87-0.96%+23.7%+2.49%+58.4%
'26/04/29196+17.5+9.8%+100%39303.5-218.23-0.55%+23%+10.4%+77%
'26/04/28178.5+1.5+0.85%+101.7%39521.73-94.9-0.24%+22.7%+1.09%+79%
'26/04/27177+2.5+1.43%+104.6%39616.63+684.23+1.76%+24.9%-0.33%+79.7%
'26/04/24174.5+6.5+3.87%+112.5%38932.4+1218.25+3.23%+28.9%+0.64%+83.6%
'26/04/23168-2-1.18%+110%37714.15-164.32-0.43%+28.4%-0.75%+81.6%
'26/04/22170-6-3.41%+102.8%37878.47+273.36+0.73%+29.3%-4.14%+73.5%
'26/04/21176+3.5+2.03%+107%37605.11+646.31+1.75%+31.6%+0.28%+75.4%
'26/04/20172.5+3+1.77%+110.6%36958.8+154.46+0.42%+32.1%+1.35%+78.5%
'26/04/17169.5-2-1.17%+108.2%36804.34-327.68-0.88%+31%-0.29%+77.2%
'26/04/16171.5-3-1.72%+104.6%37132.02+409.88+1.12%+32.4%-2.84%+72.2%
'26/04/15174.5-12-6.43%+91.4%36722.14+426.02+1.17%+34%-7.6%+57.5%
'26/04/14186.5+13.5+7.8%+106.4%36296.12+838.83+2.37%+37.1%+5.43%+69.2%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/04/13173+2+1.17%+108.8%35457.29+39.46+0.11%+37.3%+1.06%+71.5%
'26/04/1017100%+108.8%35417.83+556.67+1.6%+39.5%-1.6%+69.3%
'26/04/0917100%+108.8%34861.16+99.78+0.29%+39.9%-0.29%+68.9%
'26/04/08172+15.5+9.9%+128.8%34761.38+1531.56+4.61%+46.3%+5.29%+82.4%
'26/04/07156.5+2.5+1.62%+132.5%33229.82+657.39+2.02%+49.3%-0.4%+83.2%
'26/04/02154-10.5-6.38%+117.6%32572.43-602.39-1.82%+46.6%-4.56%+71.1%
'26/04/01164.5+1+0.61%+119%33174.82+1451.83+4.58%+53.3%-3.97%+65.7%
'26/03/31163.5-16.5-9.17%+98.9%31722.99-795.17-2.45%+49.5%-6.72%+49.4%
'26/03/30180+4.5+2.56%+104%32518.16-594.43-1.8%+46.8%+4.36%+57.1%
'26/03/27175.5+3.5+2.03%+108.1%33112.59-225.03-0.68%+45.9%+2.71%+62.3%
'26/03/26172-2-1.15%+105.7%33337.62-101.49-0.3%+45.4%-0.85%+60.3%
'26/03/25174-2.5-1.42%+102.8%33439.11+826.87+2.54%+49.1%-3.96%+53.7%
'26/03/24176.5-6-3.29%+96.2%32612.24-110.26-0.34%+48.6%-2.95%+47.6%
'26/03/23182.5-15-7.59%+81.3%32722.5-821.38-2.45%+45%-5.14%+36.3%
'26/03/20197.5+1.5+0.77%+82.7%33543.88-145.8-0.43%+44.3%+1.2%+38.3%
'26/03/19196+7.5+3.98%+89.9%33689.68-658.9-1.92%+41.6%+5.9%+48.4%
'26/03/18188.5+5.5+3.01%+95.6%34348.58+512.01+1.51%+43.7%+1.5%+51.9%
'26/03/17183+5+2.81%+101.1%33836.57+494.06+1.48%+45.8%+1.33%+55.3%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/03/16178+3+1.71%+104.6%33342.51-57.81-0.17%+45.6%+1.88%+59%
'26/03/13175-3.5-1.96%+100.6%33400.32-181.54-0.54%+44.8%-1.42%+55.8%
'26/03/12178.5+16+9.85%+120.3%33581.86-532.33-1.56%+42.5%+11.4%+77.8%
'26/03/11162.5+14.5+9.8%+141.9%34114.19+1342.32+4.1%+48.4%+5.7%+93.5%
'26/03/10148+5+3.5%+150.3%32771.87+661.45+2.06%+51.4%+1.44%+98.9%
'26/03/09143-13-8.33%+129.5%32110.42-1489.12-4.43%+44.7%-3.9%+84.8%
'26/03/06156+9+6.12%+143.5%33599.54-73.4-0.22%+44.4%+6.34%+99.1%
'26/03/05147+8+5.76%+157.6%33672.94+844.06+2.57%+48.1%+3.19%+109.4%
'26/03/04139-14-9.15%+134%32828.88-1494.77-4.35%+41.7%-4.8%+92.3%
'26/03/03153-7.5-4.67%+123.1%34323.65-771.44-2.2%+38.6%-2.47%+84.5%
'26/03/02160.5-0.5-0.31%+122.4%35095.09-319.4-0.9%+37.3%+0.59%+85.1%
'26/02/26161+4+2.55%+128%35414.49+1.420%+37.3%+2.55%+90.7%
'26/02/25157+14+9.79%+150.3%35413.07+712.25+2.05%+40.1%+7.74%+110.2%
'26/02/24143-1.5-1.04%+147.8%34700.82+927.56+2.75%+44%-3.79%+103.8%
'26/02/23144.5+2.5+1.76%+152.1%33773.26+167.55+0.5%+44.7%+1.26%+107.4%
'26/02/1114200%+152.1%33605.71+532.74+1.61%+47%-1.61%+105.1%
'26/02/10142-3.5-2.41%+146%33072.97+668.35+2.06%+50.1%-4.47%+96%
'26/02/09145.5+11.5+8.58%+167.2%32404.62+621.7+1.96%+53%+6.62%+114.2%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/02/06134+4+3.08%+175.4%31782.92-18.35-0.06%+52.9%+3.14%+122.5%
'26/02/05130+8.5+7%+194.7%31801.27-488.54-1.51%+50.6%+8.51%+144.1%
'26/02/04121.5+11+9.95%+224%32289.81+94.45+0.29%+51%+9.66%+172.9%
'26/02/03110.5+10+9.95%+256.2%32195.36+571.33+1.81%+53.8%+8.14%+202.5%
'26/02/02100.5-4-3.83%+242.6%31624.03-439.72-1.37%+51.7%-2.46%+190.9%
'26/01/30104.5+2+1.95%+249.3%32063.75-472.52-1.45%+49.5%+3.4%+199.8%
'26/01/29102.5-3-2.84%+239.3%32536.27-267.55-0.82%+48.2%-2.02%+191.1%
'26/01/28105.5+3.5+3.43%+251%32803.82+485.9+1.5%+50.5%+1.93%+200.5%
'26/01/27102-0.5-0.49%+249.3%32317.92+253.4+0.79%+51.6%-1.28%+197.6%
'26/01/26102.5+1+0.99%+252.7%32064.52+103.01+0.32%+52.1%+0.67%+200.6%
'26/01/23101.5+3.5+3.57%+265.3%31961.51+215.43+0.68%+53.2%+2.89%+212.1%
'26/01/2298-0.1-0.1%+264.9%31746.08+499.71+1.6%+55.6%-1.7%+209.3%
'26/01/2198.1+0.2+0.2%+265.7%31246.37-513.62-1.62%+53.1%+1.82%+212.6%
'26/01/2097.9+0.6+0.62%+267.9%31759.99+120.7+0.38%+53.7%+0.24%+214.2%
'26/01/1997.3-1.7-1.72%+261.6%31639.29+230.59+0.73%+54.8%-2.45%+206.8%
'26/01/1699-0.9-0.9%+258.4%31408.7+598.12+1.94%+57.8%-2.84%+200.5%
'26/01/1599.9-1.1-1.09%+254.5%30810.58-131.2-0.42%+57.2%-0.67%+197.3%
'26/01/14101-2-1.94%+247.6%30941.78+234.56+0.76%+58.4%-2.7%+189.2%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/01/13103+1.5+1.48%+252.7%30707.22+139.93+0.46%+59.1%+1.02%+193.6%
'26/01/12101.5-3.5-3.33%+241%30567.29+278.33+0.92%+60.5%-4.25%+180.4%
'26/01/09105+9.1+9.49%+273.3%30288.96-71.59-0.24%+60.2%+9.73%+213.1%
'26/01/0895.9+8.7+9.98%+310.6%30360.55-74.92-0.25%+59.8%+10.2%+250.8%
'26/01/0787.2+0.2+0.23%+311.5%30435.47-140.83-0.46%+59%+0.69%+252.5%
'26/01/0687+0.3+0.35%+312.9%30576.3+471.26+1.57%+61.5%-1.22%+251.4%
'26/01/0586.7-4.3-4.73%+293.4%30105.04+755.23+2.57%+65.7%-7.3%+227.7%
'26/01/0291+3.1+3.53%+307.3%29349.81+386.21+1.33%+67.9%+2.2%+239.4%
'25/12/3187.9-1.1-1.24%+302.2%28963.6+256.47+0.89%+69.4%-2.13%+232.9%
'25/12/3089-4.8-5.12%+281.7%28707.13-103.76-0.36%+68.8%-4.76%+212.9%
'25/12/2993.8-0.7-0.74%+278.8%28810.89+254.87+0.89%+70.3%-1.63%+208.6%
'25/12/2694.5+4.7+5.23%+298.7%28556.02+184.04+0.65%+71.4%+4.58%+227.3%
'25/12/2489.8+6.5+7.8%+329.8%28371.98+61.51+0.22%+71.8%+7.58%+258%
'25/12/2383.3+0.8+0.97%+333.9%28310.47+160.83+0.57%+72.7%+0.4%+261.2%
'25/12/2282.5+1.3+1.6%+340.9%28149.64+453.29+1.64%+75.6%-0.04%+265.3%
'25/12/1981.2+0.5+0.62%+343.6%27696.35+227.82+0.83%+77%-0.21%+266.6%
'25/12/1880.7-0.3-0.37%+342%27468.53-56.64-0.21%+76.7%-0.16%+265.3%
'25/12/1781+0.7+0.87%+345.8%27525.17-11.49-0.04%+76.6%+0.91%+269.2%
交易
日期		4542 科嶠加權指數漲跌幅
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
'25/12/1680.3+1.4+1.77%+353.7%27536.66-330.28-1.19%+74.5%+2.96%+279.2%
'25/12/1578.9+3.6+4.78%+375.4%27866.94-331.08-1.17%+72.4%+5.95%+303%
'25/12/1275.3+5.8+8.35%+415.1%28198.02+173.27+0.62%+73.5%+7.73%+341.6%
'25/12/1169.5+4.6+7.09%+451.6%28024.75-375.98-1.32%+71.2%+8.41%+380.4%
'25/12/1064.9+5.9+10%+506.8%28400.73+218.13+0.77%+72.5%+9.23%+434.2%
'25/12/0959+5.3+9.87%+566.7%28182.6-121.18-0.43%+71.8%+10.3%+494.9%
'25/12/0853.7+0.3+0.56%+570.4%28303.78+322.89+1.15%+73.8%-0.59%+496.6%
'25/12/0553.4+0.2+0.38%+572.9%27980.89+185.18+0.67%+74.9%-0.29%+498%
'25/12/0453.2+1.7+3.3%+595.1%27795.71+2.67+0.01%+75%+3.29%+520.2%
'25/12/0351.5+1.1+2.18%+610.3%27793.04+228.77+0.83%+76.4%+1.35%+533.9%
'25/12/0250.4-0.4-0.79%+604.7%27564.27+221.74+0.81%+77.8%-1.6%+526.9%
'25/12/0150.8-0.1-0.2%+603.3%27342.53-283.95-1.03%+76%+0.83%+527.3%
'25/11/2850.9+0.9+1.8%+616%27626.48+71.95+0.26%+76.5%+1.54%+539.5%
'25/11/2750-0.1-0.2%+614.6%27554.53+144.99+0.53%+77.4%-0.73%+537.2%
'25/11/2650.1-1.2-2.34%+597.9%27409.54+497.37+1.85%+80.7%-4.19%+517.2%
'25/11/2551.3+1.5+3.01%+618.9%26912.17+407.93+1.54%+83.5%+1.47%+535.4%
'25/11/2449.8-0.4-0.8%+613.1%26504.24+69.3+0.26%+83.9%-1.06%+529.2%
'25/11/2150.2-0.8-1.57%+602%26434.94-991.42-3.61%+77.3%+2.04%+524.7%
交易
日期		4542 科嶠加權指數漲跌幅
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
'25/11/2051+1.05+2.1%+616.7%27426.36+846.24+3.18%+82.9%-1.08%+533.8%
'25/11/1949.95-0.05-0.1%+616%26580.12-176-0.66%+81.7%+0.56%+534.3%
'25/11/1850-1.6-3.1%+593.8%26756.12-691.19-2.52%+77.2%-0.58%+516.6%
'25/11/1751.6-2.8-5.15%+558.1%27447.31+49.81+0.18%+77.5%-5.33%+480.6%
'25/11/1454.4-1.5-2.68%+540.4%27397.5-506.06-1.81%+74.3%-0.87%+466.2%
'25/11/1355.9-0.6-1.06%+533.6%27903.56-43.53-0.16%+74%-0.9%+459.6%
'25/11/1256.5+0.6+1.07%+540.4%27947.09+162.14+0.58%+75%+0.49%+465.4%
'25/11/1155.9-1.7-2.95%+521.5%27784.95-84.56-0.3%+74.5%-2.65%+447.1%
'25/11/1057.6+0.6+1.05%+528.1%27869.51+218.1+0.79%+75.9%+0.26%+452.2%
'25/11/0757-1.2-2.06%+515.1%27651.41-248.04-0.89%+74.3%-1.17%+440.8%
'25/11/0658.2+0.2+0.34%+517.2%27899.45+182.39+0.66%+75.4%-0.32%+441.8%
'25/11/0558-0.6-1.02%+510.9%27717.06-399.5-1.42%+72.9%+0.4%+438%
'25/11/0458.6-1.2-2.01%+498.7%28116.56-218.03-0.77%+71.6%-1.24%+427%
'25/11/0359.8-0.6-0.99%+492.7%28334.59+101.24+0.36%+72.2%-1.35%+420.5%
'25/10/3160.4+0.4+0.67%+496.7%28233.35-54.18-0.19%+71.9%+0.86%+424.8%
'25/10/3060-1-1.64%+486.9%28287.53-7.21-0.03%+71.9%-1.61%+415%
'25/10/2961-1-1.61%+477.4%28294.74+345.63+1.24%+74%-2.85%+403.4%
'25/10/2862+0.3+0.49%+480.2%27949.11-44.52-0.16%+73.7%+0.65%+406.5%
交易
日期		4542 科嶠加權指數漲跌幅
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
'25/10/2761.7-0.9-1.44%+471.9%27993.63+461.37+1.68%+76.6%-3.12%+395.3%
'25/10/2362.6+0.1+0.16%+472.8%27532.26-116.65-0.42%+75.9%+0.58%+396.9%
'25/10/2262.5-1.1-1.73%+462.9%27648.91-103.5-0.37%+75.2%-1.36%+387.7%
'25/10/2163.6-0.3-0.47%+460.3%27752.41+63.78+0.23%+75.6%-0.7%+384.6%
'25/10/2063.9+0.7+1.11%+466.5%27688.63+386.26+1.41%+78.1%-0.3%+388.4%
'25/10/1763.2+0.1+0.16%+467.4%27302.37-345.5-1.25%+75.9%+1.41%+391.5%
'25/10/1663.1+0.1+0.16%+468.3%27647.87+372.16+1.36%+78.3%-1.2%+390%
'25/10/1563+0.9+1.45%+476.5%27275.71+482.56+1.8%+81.5%-0.35%+395%