≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4549 桓達 / K線比較(日)

4549 桓達

日期: 10/12權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
96.698-1.4-1.43%2.24%97.298.796.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
31306.8萬171184股/筆97.442.9123.682.71
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)
19186.4萬156122張/筆98.05-1 (-1.01%)

連續漲跌: 連3跌  ( -2.6元 / -2.62%)

財報評分: 最新68分 / 平均74分

上櫃指數: 427.9 (1.19 / +0.28%)

新聞及公告

• 桓達國內第一次無擔保轉換公司債轉換價格調整 (公告訊息 08/24 13:34)

• 更正桓達2026年第2季iXBRL申報資訊 (公告訊息 08/13 17:38)

• 桓達科技股份有限公司國內第一次無擔保(例：第一次有擔保)轉(交)換公司債(簡稱：桓達一，代碼：45491)停止受理轉交換等相關事項。 (公告訊息 08/12 14:28)

• 桓達董事會決議訂定除權基準日 (公告訊息 08/12 14:27)

• 桓達董事會通過2026年第二季合併財務報告 (公告訊息 08/12 14:25)

• 2026年第二季財務報告董事會預計召開日期為 2026年08月12日 (公告訊息 08/04 16:00)

• 桓達董事長決議訂定現金股利除息基準日 (公告訊息 07/03 14:15)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		4549 桓達加權指數漲跌幅
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
'26/10/1296.6-1.4-1.43%-1.43%49301.96-11.48-0.02%-0.02%-1.41%-1.41%
'26/10/0898-1-1.01%-2.42%49313.44-492.93-0.99%-1.01%-0.02%-1.41%
'26/10/0799-0.2-0.2%-2.62%49806.37-16.18-0.03%-1.04%-0.17%-1.58%
'26/10/0699.2+0.4+0.4%-2.23%49822.55+110.51+0.22%-0.82%+0.18%-1.4%
'26/10/0598.8+1.5+1.54%-0.72%49712.04+1236.3+2.55%+1.7%-1.01%-2.42%
'26/10/0297.3+0.4+0.41%-0.31%48475.74+122.25+0.25%+1.96%+0.16%-2.27%
'26/10/0196.9-0.2-0.21%-0.51%48353.49+413.36+0.86%+2.84%-1.07%-3.36%
'26/09/3097.1+0.9+0.94%+0.42%47940.13+308.17+0.65%+3.51%+0.29%-3.09%
'26/09/2996.2-0.9-0.93%-0.51%47631.96-392.64-0.82%+2.66%-0.11%-3.17%
'26/09/2497.1+0.1+0.1%-0.41%48024.6-132.69-0.28%+2.38%+0.38%-2.79%
'26/09/239700%-0.41%48157.29+357.12+0.75%+3.14%-0.75%-3.55%
'26/09/2297-0.7-0.72%-1.13%47800.17+81.33+0.17%+3.32%-0.89%-4.44%
'26/09/2197.7+0.7+0.72%-0.41%47718.84+538.09+1.14%+4.5%-0.42%-4.91%
'26/09/1897+1.9+2%+1.58%47180.75+892.75+1.93%+6.51%+0.07%-4.93%
'26/09/1795.1+0.1+0.11%+1.68%46288+439.1+0.96%+7.53%-0.85%-5.85%
'26/09/1695+0.8+0.85%+2.55%45848.9+337.41+0.74%+8.33%+0.11%-5.78%
'26/09/1594.2-1.2-1.26%+1.26%45511.49-351.03-0.77%+7.5%-0.49%-6.24%
'26/09/1495.4+1.2+1.27%+2.55%45862.52-322.33-0.7%+6.75%+1.97%-4.2%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/09/1194.2-2.1-2.18%+0.31%46184.85-755.64-1.61%+5.03%-0.57%-4.72%
'26/09/1096.3-1.1-1.13%-0.82%46940.49-242.87-0.51%+4.49%-0.62%-5.31%
'26/09/0997.4-3.1-3.08%-3.88%47183.36+77.58+0.16%+4.66%-3.24%-8.54%
'26/09/08100.5-1-0.99%-4.83%47105.78-220.49-0.47%+4.17%-0.52%-9%
'26/09/07103.5+1+0.98%-3.8%47326.27+775.14+1.67%+5.91%-0.69%-9.71%
'26/09/04102.5+2+1.99%-1.89%46551.13+693.47+1.51%+7.51%+0.48%-9.4%
'26/09/03100.5-2-1.95%-3.8%45857.66-307.06-0.67%+6.8%-1.28%-10.6%
'26/09/02102.5+0.5+0.49%-3.33%46164.72-784-1.67%+5.01%+2.16%-8.35%
'26/09/01102-1-0.97%-4.27%46948.72+820.25+1.78%+6.88%-2.75%-11.2%
'26/08/3110300%-4.27%46128.47-202.98-0.44%+6.41%+0.44%-10.7%
'26/08/28103+2+1.98%-2.38%46331.45+356.23+0.77%+7.24%+1.21%-9.61%
'26/08/27101+0.5+0.5%-1.89%45975.22+142.6+0.31%+7.57%+0.19%-9.46%
'26/08/26100.5-1.5-1.47%-3.33%45832.62+663.16+1.47%+9.15%-2.94%-12.5%
'26/08/25102+1.5+1.49%-1.89%45169.46+407.14+0.91%+10.1%+0.58%-12%
'26/08/24100.5-1.5-1.47%-3.33%44762.32-461.97-1.02%+9.02%-0.45%-12.3%
'26/08/21102-0.5-0.49%-3.8%45224.29+290.55+0.65%+9.72%-1.14%-13.5%
'26/08/20102.5+2.5+2.5%-1.4%44933.74+214.39+0.48%+10.2%+2.02%-11.6%
'26/08/19100-1.5-1.48%-2.86%44719.35-589.33-1.3%+8.81%-0.18%-11.7%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/08/18101.5+1+1%-1.89%45308.68-548.59-1.2%+7.51%+2.2%-9.4%
'26/08/17100.5+2.4+2.45%+0.51%45857.27+46.26+0.1%+7.62%+2.35%-7.11%
'26/08/1498.1+1.1+1.13%+1.65%45811.01-210.47-0.46%+7.13%+1.59%-5.48%
'26/08/1397+5.1+5.55%+7.29%46021.48+503.41+1.11%+8.31%+4.44%-1.02%
'26/08/1291.9-0.8-0.86%+6.36%45518.07+397.35+0.88%+9.27%-1.74%-2.9%
'26/08/1192.7+1.8+1.98%+8.47%45120.72+191.96+0.43%+9.73%+1.55%-1.26%
'26/08/1090.9+0.6+0.66%+9.19%44928.76+702.85+1.59%+11.5%-0.93%-2.29%
'26/08/0790.3-0.5-0.55%+8.59%44225.91-170.79-0.38%+11%-0.17%-2.46%
'26/08/0690.8+0.4+0.44%+9.07%44396.7-214.9-0.48%+10.5%+0.92%-1.44%
'26/08/0590.4-0.1-0.11%+8.95%44611.6+1250.94+2.88%+13.7%-2.99%-4.75%
'26/08/0490.5-0.6-0.66%+8.23%43360.66-25.75-0.06%+13.6%-0.6%-5.4%
'26/08/0391.1-0.4-0.44%+7.76%43386.41+266.66+0.62%+14.3%-1.06%-6.58%
'26/07/3191.5+5.2+6.03%+14.3%43119.75+3186.45+7.98%+23.5%-1.95%-9.21%
'26/07/3086.3+0.7+0.82%+15.2%39933.3-105.88-0.26%+23.1%+1.08%-7.95%
'26/07/2985.6-3.9-4.36%+10.2%40039.18-1564.18-3.76%+18.5%-0.6%-8.34%
'26/07/2892.5-3.5-3.65%+5.83%41603.36-2030.83-4.65%+13%+1%-7.16%
'26/07/2796-0.4-0.41%+5.39%43634.19-20.65-0.05%+12.9%-0.36%-7.54%
'26/07/2496.4-0.2-0.21%+5.18%43654.84-1195.97-2.67%+9.92%+2.46%-4.75%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/07/2396.6+0.2+0.21%+5.39%44850.81+25.03+0.06%+9.99%+0.15%-4.59%
'26/07/2296.4+1.6+1.69%+7.17%44825.78+592.91+1.34%+11.5%+0.35%-4.29%
'26/07/2194.8+3.3+3.61%+11%44232.87+1783.17+4.2%+16.1%-0.59%-5.1%
'26/07/2091.5-2-2.14%+8.66%42449.7-221.57-0.52%+15.5%-1.62%-6.88%
'26/07/1793.5-4.8-4.88%+3.36%42671.27-2953.71-6.47%+8.06%+1.59%-4.7%
'26/07/1698.3-1.2-1.21%+2.11%45624.98-6.61-0.01%+8.04%-1.2%-5.93%
'26/07/1599.5+3.5+3.65%+5.83%45631.59+893.64+2%+10.2%+1.65%-4.37%
'26/07/1496-3.6-3.61%+2.01%44737.95-642.57-1.42%+8.64%-2.19%-6.63%
'26/07/1399.6-0.4-0.4%+1.6%45380.52+25.91+0.06%+8.7%-0.46%-7.1%
'26/07/09100-1-0.99%+0.59%45354.61-379.8-0.83%+7.8%-0.16%-7.21%
'26/07/08101+0.5+0.5%+1.09%45734.41+255.3+0.56%+8.41%-0.06%-7.31%
'26/07/07100.5-2.5-2.43%-1.36%45479.11-1077.28-2.31%+5.9%-0.12%-7.26%
'26/07/0610300%-1.36%46556.39-224.23-0.48%+5.39%+0.48%-6.75%
'26/07/03103+2+1.98%+0.59%46780.62+36.46+0.08%+5.47%+1.9%-4.88%
'26/07/02101+2+2.02%+2.63%46744.16-274.83-0.58%+4.86%+2.6%-2.23%
'26/07/0199-0.5-0.5%+2.11%47018.99+893.08+1.94%+6.89%-2.44%-4.78%
'26/06/3099.5+0.3+0.3%+2.42%46125.91+1126.01+2.5%+9.56%-2.2%-7.14%
'26/06/2999.2-0.1-0.1%+2.32%44999.9+428.14+0.96%+10.6%-1.06%-8.3%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/06/2699.3-3.2-3.12%-0.88%44571.76-1683.5-3.64%+6.59%+0.52%-7.46%
'26/06/25102.5+0.5+0.49%-0.39%46255.26+211.66+0.46%+7.08%+0.03%-7.47%
'26/06/24102-2-1.92%-2.31%46043.6-1057.05-2.24%+4.67%+0.32%-6.98%
'26/06/23104-4-3.7%-5.93%47100.65-640.86-1.34%+3.27%-2.36%-9.19%
'26/06/22108+1.5+1.41%-4.6%47741.51+1276.31+2.75%+6.11%-1.34%-10.7%
'26/06/18106.5+0.5+0.47%-4.15%46465.2+587.81+1.28%+7.46%-0.81%-11.6%
'26/06/1710600%-4.15%45877.39+68.2+0.15%+7.62%-0.15%-11.8%
'26/06/16106-2-1.85%-5.93%45809.19+412.2+0.91%+8.6%-2.76%-14.5%
'26/06/15108-0.5-0.46%-6.36%45396.99+1227.95+2.78%+11.6%-3.24%-18%
'26/06/12108.5+1+0.93%-5.49%44169.04+1019.58+2.36%+14.3%-1.43%-19.7%
'26/06/11107.500%-5.49%43149.46-76.08-0.18%+14.1%+0.18%-19.5%
'26/06/10107.5-4-3.59%-8.88%43225.54-1478.9-3.31%+10.3%-0.28%-19.2%
'26/06/09111.5+3+2.76%-6.36%44704.44+1201.66+2.76%+13.3%0%-19.7%
'26/06/08108.5-12-9.96%-15.7%43502.78-1568.16-3.48%+9.39%-6.48%-25.1%
'26/06/05120.5+0.5+0.42%-15.3%45070.94-606.52-1.33%+7.93%+1.75%-23.3%
'26/06/04120-5.5-4.38%-19%45677.46-781.7-1.68%+6.12%-2.7%-25.2%
'26/06/03125.5-4.5-3.46%-21.8%46459.16+901.85+1.98%+8.22%-5.44%-30.1%
'26/06/02130-6.5-4.76%-25.6%45557.31+219.4+0.48%+8.74%-5.24%-34.3%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/06/01136.5+12+9.64%-18.4%45337.91+604.97+1.35%+10.2%+8.29%-28.6%
'26/05/29124.5+11+9.69%-10.5%44732.94+1096.5+2.51%+13%+7.18%-23.5%
'26/05/28113.5+10+9.66%-1.84%43636.44-620.36-1.4%+11.4%+11.1%-13.2%
'26/05/27103.5-3.5-3.27%-5.05%44256.8+731.43+1.68%+13.3%-4.95%-18.3%
'26/05/26107+1.5+1.42%-3.7%43525.37-119.03-0.27%+13%+1.69%-16.7%
'26/05/25105.5+1+0.96%-2.78%43644.4+1376.43+3.26%+16.6%-2.3%-19.4%
'26/05/22104.5+2.5+2.45%-0.39%42267.97+899.76+2.18%+19.2%+0.27%-19.6%
'26/05/21102+1.5+1.49%+1.09%41368.21+1347.39+3.37%+23.2%-1.88%-22.1%
'26/05/20100.5+3.9+4.04%+5.18%40020.82-154.74-0.39%+22.7%+4.43%-17.5%
'26/05/1996.6+2.4+2.55%+7.86%40175.56-716.26-1.75%+20.6%+4.3%-12.7%
'26/05/1894.2-0.4-0.42%+7.4%40891.82-280.54-0.68%+19.7%+0.26%-12.3%
'26/05/1594.6-3.4-3.47%+3.67%41172.36-579.39-1.39%+18.1%-2.08%-14.4%
'26/05/1498-1.3-1.31%+2.32%41751.75+377.25+0.91%+19.2%-2.22%-16.8%
'26/05/1399.3-0.2-0.2%+2.11%41374.5-523.82-1.25%+17.7%+1.05%-15.6%
'26/05/1299.5-1.5-1.49%+0.59%41898.32+108.26+0.26%+18%-1.75%-17.4%
'26/05/11101-0.5-0.49%+0.1%41790.06+186.12+0.45%+18.5%-0.94%-18.4%
'26/05/08101.5-8-7.31%-7.21%41603.94-329.84-0.79%+17.6%-6.52%-24.8%
'26/05/07109.5+1+0.92%-6.36%41933.78+794.93+1.93%+19.8%-1.01%-26.2%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/05/06108.5+5+4.83%-1.84%41138.85+369.56+0.91%+20.9%+3.92%-22.8%
'26/05/05103.5+3.5+3.5%+1.6%40769.29+64.15+0.16%+21.1%+3.34%-19.5%
'26/05/04100+0.5+0.5%+2.11%40705.14+1778.51+4.57%+26.7%-4.07%-24.5%
'26/04/3099.5+1.3+1.32%+3.46%38926.63-376.87-0.96%+25.4%+2.28%-22%
'26/04/2998.2-0.3-0.3%+3.15%39303.5-218.23-0.55%+24.7%+0.25%-21.6%
'26/04/2898.5-1-1.01%+2.11%39521.73-94.9-0.24%+24.4%-0.77%-22.3%
'26/04/2799.5-1.5-1.49%+0.59%39616.63+684.23+1.76%+26.6%-3.25%-26%
'26/04/24101-2-1.94%-1.36%38932.4+1218.25+3.23%+30.7%-5.17%-32.1%
'26/04/2310300%-1.36%37714.15-164.32-0.43%+30.2%+0.43%-31.5%
'26/04/22103+2.5+2.49%+1.09%37878.47+273.36+0.73%+31.1%+1.76%-30%
'26/04/21100.5-2-1.95%-0.88%37605.11+646.31+1.75%+33.4%-3.7%-34.3%
'26/04/20102.5+3+3.02%+2.11%36958.8+154.46+0.42%+34%+2.6%-31.8%
'26/04/1799.500%+2.11%36804.34-327.68-0.88%+32.8%+0.88%-30.7%
'26/04/1699.5+0.2+0.2%+2.32%37132.02+409.88+1.12%+34.3%-0.92%-31.9%
'26/04/1599.3+1.3+1.33%+3.67%36722.14+426.02+1.17%+35.8%+0.16%-32.2%
'26/04/1498-0.3-0.31%+3.36%36296.12+838.83+2.37%+39%-2.68%-35.7%
'26/04/1398.3+1.8+1.87%+5.28%35457.29+39.46+0.11%+39.2%+1.76%-33.9%
'26/04/1096.5-1.6-1.63%+3.57%35417.83+556.67+1.6%+41.4%-3.23%-37.9%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/04/0998.1-2.9-2.87%+0.59%34861.16+99.78+0.29%+41.8%-3.16%-41.2%
'26/04/08101-5.5-5.16%-4.6%34761.38+1531.56+4.61%+48.4%-9.77%-53%
'26/04/07106.5+9.5+9.79%+4.74%33229.82+657.39+2.02%+51.4%+7.77%-46.6%
'26/04/0297+8.8+9.98%+15.2%32572.43-602.39-1.82%+48.6%+11.8%-33.4%
'26/04/0188.2+2.2+2.56%+18.1%33174.82+1451.83+4.58%+55.4%-2.02%-37.3%
'26/03/3186-2.2-2.49%+15.2%31722.99-795.17-2.45%+51.6%-0.04%-36.4%
'26/03/3088.2-1.7-1.89%+13%32518.16-594.43-1.8%+48.9%-0.09%-35.9%
'26/03/2789.9-0.5-0.55%+12.4%33112.59-225.03-0.68%+47.9%+0.13%-35.5%
'26/03/2690.4+0.4+0.44%+12.9%33337.62-101.49-0.3%+47.4%+0.74%-34.5%
'26/03/2590+0.5+0.56%+13.5%33439.11+826.87+2.54%+51.2%-1.98%-37.7%
'26/03/2489.5+0.9+1.02%+14.7%32612.24-110.26-0.34%+50.7%+1.36%-36%
'26/03/2388.6-2.7-2.96%+11.3%32722.5-821.38-2.45%+47%-0.51%-35.7%
'26/03/2091.3-0.1-0.11%+11.2%33543.88-145.8-0.43%+46.3%+0.32%-35.2%
'26/03/1991.4-2-2.14%+8.78%33689.68-658.9-1.92%+43.5%-0.22%-34.8%
'26/03/1893.4-1-1.06%+7.63%34348.58+512.01+1.51%+45.7%-2.57%-38.1%
'26/03/1794.4+1.4+1.51%+9.25%33836.57+494.06+1.48%+47.9%+0.03%-38.6%
'26/03/1693-1.3-1.38%+7.74%33342.51-57.81-0.17%+47.6%-1.21%-39.9%
'26/03/1394.3-0.1-0.11%+7.63%33400.32-181.54-0.54%+46.8%+0.43%-39.2%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/03/1294.4+0.4+0.43%+8.09%33581.86-532.33-1.56%+44.5%+1.99%-36.4%
'26/03/1194+2+2.17%+10.4%34114.19+1342.32+4.1%+50.4%-1.93%-40%
'26/03/1092-0.5-0.54%+9.84%32771.87+661.45+2.06%+53.5%-2.6%-43.7%
'26/03/0992.5-6.1-6.19%+3.04%32110.42-1489.12-4.43%+46.7%-1.76%-43.7%
'26/03/0698.6+0.3+0.31%+3.36%33599.54-73.4-0.22%+46.4%+0.53%-43.1%
'26/03/0598.3+2.3+2.4%+5.83%33672.94+844.06+2.57%+50.2%-0.17%-44.3%
'26/03/0496-5.5-5.42%+0.1%32828.88-1494.77-4.35%+43.6%-1.07%-43.5%
'26/03/03101.5-3-2.87%-2.78%34323.65-771.44-2.2%+40.5%-0.67%-43.3%
'26/03/02104.5-0.5-0.48%-3.24%35095.09-319.4-0.9%+39.2%+0.42%-42.5%
'26/02/26105+4+3.96%+0.59%35414.49+1.420%+39.2%+3.96%-38.6%
'26/02/25101-1-0.98%-0.39%35413.07+712.25+2.05%+42.1%-3.03%-42.5%
'26/02/24102+0.5+0.49%+0.1%34700.82+927.56+2.75%+46%-2.26%-45.9%
'26/02/23101.5+0.5+0.5%+0.59%33773.26+167.55+0.5%+46.7%0%-46.1%
'26/02/11101+1.2+1.2%+1.8%33605.71+532.74+1.61%+49.1%-0.41%-47.3%
'26/02/1099.8-0.7-0.7%+1.09%33072.97+668.35+2.06%+52.1%-2.76%-51.1%
'26/02/09100.5+0.5+0.5%+1.6%32404.62+621.7+1.96%+55.1%-1.46%-53.5%
'26/02/06100-3-2.91%-1.36%31782.92-18.35-0.06%+55%-2.85%-56.4%
'26/02/05103-2-1.9%-3.24%31801.27-488.54-1.51%+52.7%-0.39%-55.9%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/02/04105+0.5+0.48%-2.78%32289.81+94.45+0.29%+53.1%+0.19%-55.9%
'26/02/03104.5+2.5+2.45%-0.39%32195.36+571.33+1.81%+55.9%+0.64%-56.3%
'26/02/02102-5.5-5.12%-5.49%31624.03-439.72-1.37%+53.8%-3.75%-59.3%
'26/01/30107.5-2-1.83%-7.21%32063.75-472.52-1.45%+51.5%-0.38%-58.7%
'26/01/29109.5+1+0.92%-6.36%32536.27-267.55-0.82%+50.3%+1.74%-56.7%
'26/01/28108.5+4+3.83%-2.78%32803.82+485.9+1.5%+52.6%+2.33%-55.3%
'26/01/27104.500%-2.78%32317.92+253.4+0.79%+53.8%-0.79%-56.5%
'26/01/26104.5+0.5+0.48%-2.31%32064.52+103.01+0.32%+54.3%+0.16%-56.6%
'26/01/23104+0.5+0.48%-1.84%31961.51+215.43+0.68%+55.3%-0.2%-57.1%
'26/01/22103.5+1+0.98%-0.88%31746.08+499.71+1.6%+57.8%-0.62%-58.7%
'26/01/21102.5-2.5-2.38%-3.24%31246.37-513.62-1.62%+55.2%-0.76%-58.5%
'26/01/20105-0.5-0.47%-3.7%31759.99+120.7+0.38%+55.8%-0.85%-59.5%
'26/01/19105.5-1.5-1.4%-5.05%31639.29+230.59+0.73%+57%-2.13%-62%
'26/01/16107+3+2.88%-2.31%31408.7+598.12+1.94%+60%+0.94%-62.3%
'26/01/1510400%-2.31%30810.58-131.2-0.42%+59.3%+0.42%-61.6%
'26/01/14104+1.5+1.46%-0.88%30941.78+234.56+0.76%+60.6%+0.7%-61.4%
'26/01/13102.5-1-0.97%-1.84%30707.22+139.93+0.46%+61.3%-1.43%-63.1%
'26/01/12103.5+0.5+0.49%-1.36%30567.29+278.33+0.92%+62.8%-0.43%-64.1%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/01/09103-0.5-0.48%-1.84%30288.96-71.59-0.24%+62.4%-0.24%-64.2%
'26/01/08103.5-3-2.82%-4.6%30360.55-74.92-0.25%+62%-2.57%-66.6%
'26/01/07106.5-0.5-0.47%-5.05%30435.47-140.83-0.46%+61.2%-0.01%-66.3%
'26/01/06107-0.5-0.47%-5.49%30576.3+471.26+1.57%+63.8%-2.04%-69.3%
'26/01/05107.5-2.5-2.27%-7.64%30105.04+755.23+2.57%+68%-4.84%-75.6%
'26/01/02110+0.5+0.46%-7.21%29349.81+386.21+1.33%+70.2%-0.87%-77.4%
'25/12/31109.5-1-0.9%-8.05%28963.6+256.47+0.89%+71.7%-1.79%-79.8%
'25/12/30110.5-0.5-0.45%-8.47%28707.13-103.76-0.36%+71.1%-0.09%-79.6%
'25/12/29111+1.5+1.37%-7.21%28810.89+254.87+0.89%+72.6%+0.48%-79.9%
'25/12/26109.5+2.5+2.34%-5.05%28556.02+184.04+0.65%+73.8%+1.69%-78.8%
'25/12/24107+0.5+0.47%-4.6%28371.98+61.51+0.22%+74.1%+0.25%-78.7%
'25/12/23106.500%-4.6%28310.47+160.83+0.57%+75.1%-0.57%-79.7%
'25/12/22106.5-0.5-0.47%-5.05%28149.64+453.29+1.64%+78%-2.11%-83.1%
'25/12/19107+1+0.94%-4.15%27696.35+227.82+0.83%+79.5%+0.11%-83.6%
'25/12/1810600%-4.15%27468.53-56.64-0.21%+79.1%+0.21%-83.3%
'25/12/17106-1-0.93%-5.05%27525.17-11.49-0.04%+79%-0.89%-84.1%
'25/12/16107-1.5-1.38%-6.36%27536.66-330.28-1.19%+76.9%-0.19%-83.3%
'25/12/15108.5-0.5-0.46%-6.79%27866.94-331.08-1.17%+74.8%+0.71%-81.6%
交易
日期		4549 桓達加權指數漲跌幅
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
'25/12/12109+1+0.93%-5.93%28198.02+173.27+0.62%+75.9%+0.31%-81.8%
'25/12/11108-1-0.92%-6.79%28024.75-375.98-1.32%+73.6%+0.4%-80.4%
'25/12/10109-6.5-5.63%-12%28400.73+218.13+0.77%+74.9%-6.4%-87%
'25/12/09115.5+0.5+0.43%-11.7%28182.6-121.18-0.43%+74.2%+0.86%-85.8%
'25/12/08115-0.5-0.43%-12%28303.78+322.89+1.15%+76.2%-1.58%-88.2%
'25/12/05115.5+0.5+0.43%-11.7%27980.89+185.18+0.67%+77.4%-0.24%-89%
'25/12/04115+1.5+1.32%-10.5%27795.71+2.67+0.01%+77.4%+1.31%-87.9%
'25/12/03113.5+0.5+0.44%-10.1%27793.04+228.77+0.83%+78.9%-0.39%-89%
'25/12/02113-1-0.88%-10.9%27564.27+221.74+0.81%+80.3%-1.69%-91.2%
'25/12/01114-1-0.87%-11.7%27342.53-283.95-1.03%+78.5%+0.16%-90.1%
'25/11/28115-0.5-0.43%-12%27626.48+71.95+0.26%+78.9%-0.69%-91%
'25/11/27115.500%-12%27554.53+144.99+0.53%+79.9%-0.53%-91.9%
'25/11/26115.500%-12%27409.54+497.37+1.85%+83.2%-1.85%-95.2%
'25/11/25115.5+3.5+3.12%-9.29%26912.17+407.93+1.54%+86%+1.58%-95.3%
'25/11/24112+2+1.82%-7.64%26504.24+69.3+0.26%+86.5%+1.56%-94.1%
'25/11/21110-5-4.35%-11.7%26434.94-991.42-3.61%+79.8%-0.74%-91.4%
'25/11/20115+0.5+0.44%-11.3%27426.36+846.24+3.18%+85.5%-2.74%-96.8%
'25/11/19114.5-2-1.72%-12.8%26580.12-176-0.66%+84.3%-1.06%-97.1%
交易
日期		4549 桓達加權指數漲跌幅
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
'25/11/18116.5-1.5-1.27%-13.9%26756.12-691.19-2.52%+79.6%+1.25%-93.5%
'25/11/17118-4-3.28%-16.7%27447.31+49.81+0.18%+80%-3.46%-96.7%
'25/11/14122-4-3.17%-19.4%27397.5-506.06-1.81%+76.7%-1.36%-96.1%
'25/11/13126-8.5-6.32%-24.5%27903.56-43.53-0.16%+76.4%-6.16%-100.9%
'25/11/12134.5-0.5-0.37%-24.7%27947.09+162.14+0.58%+77.4%-0.95%-102.2%
'25/11/11135-3-2.17%-26.4%27784.95-84.56-0.3%+76.9%-1.87%-103.3%
'25/11/10138+9.5+7.39%-20.9%27869.51+218.1+0.79%+78.3%+6.6%-99.2%
'25/11/07128.5-6-4.46%-24.5%27651.41-248.04-0.89%+76.7%-3.57%-101.2%
'25/11/06134.5+10.5+8.47%-18.1%27899.45+182.39+0.66%+77.9%+7.81%-95.9%
'25/11/05124+11+9.73%-10.1%27717.06-399.5-1.42%+75.3%+11.2%-85.4%
'25/11/04113-3-2.59%-12.4%28116.56-218.03-0.77%+74%-1.82%-86.4%
'25/11/03116+1+0.87%-11.7%28334.59+101.24+0.36%+74.6%+0.51%-86.3%
'25/10/3111500%-11.7%28233.35-54.18-0.19%+74.3%+0.19%-85.9%
'25/10/30115-1.5-1.29%-12.8%28287.53-7.21-0.03%+74.2%-1.26%-87%
'25/10/29116.500%-12.8%28294.74+345.63+1.24%+76.4%-1.24%-89.2%
'25/10/28116.5-4.5-3.72%-16%27949.11-44.52-0.16%+76.1%-3.56%-92.2%
'25/10/27121+1+0.83%-15.3%27993.63+461.37+1.68%+79.1%-0.85%-94.4%
'25/10/23120-0.5-0.41%-15.7%27532.26-116.65-0.42%+78.3%+0.01%-94%
交易
日期		4549 桓達加權指數漲跌幅
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
'25/10/22120.5+1+0.84%-15%27648.91-103.5-0.37%+77.6%+1.21%-92.6%
'25/10/21119.5+2+1.7%-13.5%27752.41+63.78+0.23%+78.1%+1.47%-91.6%
'25/10/20117.5-1-0.84%-14.3%27688.63+386.26+1.41%+80.6%-2.25%-94.8%
'25/10/17118.5-1-0.84%-15%27302.37-345.5-1.25%+78.3%+0.41%-93.3%
'25/10/16119.5+0.5+0.42%-14.6%27647.87+372.16+1.36%+80.8%-0.94%-95.4%
'25/10/1511900%-14.6%27275.71+482.56+1.8%+84%-1.8%-98.6%
'25/10/14119+2+1.71%-13.2%26793.15-130.27-0.48%+83.1%+2.19%-96.3%