≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5203 訊連 / K線比較(日)

5203 訊連

日期: 10/14
成交價昨收漲跌價漲跌幅振幅開盤最高最低
60.359.5+0.8+1.34%1.68%59.560.559.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
67403.7萬97693股/筆60.041.0613.80.19
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)
82485.4萬174469張/筆59.46-1 (-1.65%)

連續漲跌: 首日上漲  ( +0.8元 / +1.34%)

財報評分: 最新55分 / 平均67分

上市指數: 48625.83 (284.52 / +0.59%)

新聞及公告

• 訊連科技(5203)將於10月28日(三)召開法人說明會 (公告訊息 10/14 14:19)

• 訊連辦理庫藏股註銷減資變更登記完成 (公告訊息 08/31 15:01)

• 訊連2026年度第二季合併財務報告業經董事會決議通過 (公告訊息 07/28 15:29)

• 訊連董事會決議停止辦理與子公司 CyberLink International Technology Corp.(BVI) 之簡易合併案 (公告訊息 07/28 15:26)

• 訊連董事會決議第11次買回庫藏股註銷減資基準日 (公告訊息 07/28 15:22)

• 訊連除息基準日及調整配息比例 (公告訊息 07/28 15:22)

• 訊連2026年第2季合併財務報告董事會預計召開日期為2026年07月28日 (公告訊息 07/20 15:03)

• 訊連科技(5203)將於7月28日(二)召開法人說明會 (公告訊息 07/13 15:15)

• 代子公司Cyberlink International Technology Corp. 公告將保留原有持股，並簽署投票及支持協議，於Perfect Corp.股東會投票支持張華禎提議之下市及私有化之提案 (公告訊息 07/10 19:00)

• 代子公司Cyberlink International Technology Corp.公告終止原2026年3月18日與張華禎共同簽署聯盟協議並向 Perfect Corp.(Cayman)發出不具約束力之取得全部股份並私有化提案。 (公告訊息 07/10 19:00)

• 訊連第十一次買回庫藏股執行完畢 (公告訊息 06/29 16:12)

• 訊連2026年第一次買回庫藏股累計買回股份數量達公司已發行股份總額百分之二。 (公告訊息 06/26 18:26)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		5203 訊連加權指數漲跌幅
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
'26/10/1460.3+0.8+1.34%+1.34%48625.83+284.52+0.59%+0.59%+0.75%+0.76%
'26/10/1359.5-1-1.65%-0.33%48341.31-960.65-1.95%-1.37%+0.3%+1.04%
'26/10/1260.5+0.3+0.5%+0.17%49301.96-11.48-0.02%-1.39%+0.52%+1.56%
'26/10/0860.2+0.3+0.5%+0.67%49313.44-492.93-0.99%-2.37%+1.49%+3.04%
'26/10/0759.9+1.6+2.74%+3.43%49806.37-16.18-0.03%-2.4%+2.77%+5.83%
'26/10/0658.3-1.9-3.16%+0.17%49822.55+110.51+0.22%-2.19%-3.38%+2.35%
'26/10/0560.2+2.3+3.97%+4.15%49712.04+1236.3+2.55%+0.31%+1.42%+3.84%
'26/10/0257.9-0.3-0.52%+3.61%48475.74+122.25+0.25%+0.56%-0.77%+3.05%
'26/10/0158.2-0.2-0.34%+3.25%48353.49+413.36+0.86%+1.43%-1.2%+1.82%
'26/09/3058.4-0.2-0.34%+2.9%47940.13+308.17+0.65%+2.09%-0.99%+0.81%
'26/09/2958.6+0.3+0.51%+3.43%47631.96-392.64-0.82%+1.25%+1.33%+2.18%
'26/09/2458.3+0.2+0.34%+3.79%48024.6-132.69-0.28%+0.97%+0.62%+2.81%
'26/09/2358.1-0.5-0.85%+2.9%48157.29+357.12+0.75%+1.73%-1.6%+1.17%
'26/09/2258.600%+2.9%47800.17+81.33+0.17%+1.9%-0.17%+1%
'26/09/2158.6+0.6+1.03%+3.97%47718.84+538.09+1.14%+3.06%-0.11%+0.9%
'26/09/1858-0.2-0.34%+3.61%47180.75+892.75+1.93%+5.05%-2.27%-1.44%
'26/09/1758.2+1+1.75%+5.42%46288+439.1+0.96%+6.06%+0.79%-0.64%
'26/09/1657.2+0.4+0.7%+6.16%45848.9+337.41+0.74%+6.84%-0.04%-0.68%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/09/1556.8-0.9-1.56%+4.51%45511.49-351.03-0.77%+6.03%-0.79%-1.52%
'26/09/1457.7+1.9+3.41%+8.06%45862.52-322.33-0.7%+5.29%+4.11%+2.78%
'26/09/1155.8+0.2+0.36%+8.45%46184.85-755.64-1.61%+3.59%+1.97%+4.86%
'26/09/1055.6-0.7-1.24%+7.1%46940.49-242.87-0.51%+3.06%-0.73%+4.05%
'26/09/0956.3-0.3-0.53%+6.54%47183.36+77.58+0.16%+3.23%-0.69%+3.31%
'26/09/0856.6-1.6-2.75%+3.61%47105.78-220.49-0.47%+2.75%-2.28%+0.86%
'26/09/0758.2-0.6-1.02%+2.55%47326.27+775.14+1.67%+4.46%-2.69%-1.91%
'26/09/0458.800%+2.55%46551.13+693.47+1.51%+6.04%-1.51%-3.49%
'26/09/0358.8-0.2-0.34%+2.2%45857.66-307.06-0.67%+5.33%+0.33%-3.13%
'26/09/0259+0.1+0.17%+2.38%46164.72-784-1.67%+3.57%+1.84%-1.2%
'26/09/0158.9-0.3-0.51%+1.86%46948.72+820.25+1.78%+5.41%-2.29%-3.56%
'26/08/3159.2+0.3+0.51%+2.38%46128.47-202.98-0.44%+4.95%+0.95%-2.58%
'26/08/2858.9+0.4+0.68%+3.08%46331.45+356.23+0.77%+5.77%-0.09%-2.69%
'26/08/2758.5-0.4-0.68%+2.38%45975.22+142.6+0.31%+6.09%-0.99%-3.72%
'26/08/2658.9-0.3-0.51%+1.86%45832.62+663.16+1.47%+7.65%-1.98%-5.79%
'26/08/2559.2+0.7+1.2%+3.08%45169.46+407.14+0.91%+8.63%+0.29%-5.55%
'26/08/2458.5-0.6-1.02%+2.03%44762.32-461.97-1.02%+7.52%0%-5.49%
'26/08/2159.1+0.4+0.68%+2.73%45224.29+290.55+0.65%+8.22%+0.03%-5.49%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/08/2058.7+0.2+0.34%+3.08%44933.74+214.39+0.48%+8.74%-0.14%-5.66%
'26/08/1958.5+0.1+0.17%+3.25%44719.35-589.33-1.3%+7.32%+1.47%-4.07%
'26/08/1858.4-1.8-2.99%+0.17%45308.68-548.59-1.2%+6.04%-1.79%-5.87%
'26/08/1760.2-0.8-1.31%-1.15%45857.27+46.26+0.1%+6.14%-1.41%-7.29%
'26/08/1461-0.2-0.33%-1.47%45811.01-210.47-0.46%+5.66%+0.13%-7.13%
'26/08/1361.2-0.6-0.97%-2.43%46021.48+503.41+1.11%+6.83%-2.08%-9.25%
'26/08/1261.8-0.3-0.48%-2.9%45518.07+397.35+0.88%+7.77%-1.36%-10.7%
'26/08/1165.8-0.5-0.75%-3.47%45120.72+191.96+0.43%+8.23%-1.18%-11.7%
'26/08/1066.3-0.3-0.45%-3.9%44928.76+702.85+1.59%+9.95%-2.04%-13.9%
'26/08/0766.6-0.4-0.6%-4.48%44225.91-170.79-0.38%+9.53%-0.22%-14%
'26/08/0667-0.5-0.74%-5.19%44396.7-214.9-0.48%+9%-0.26%-14.2%
'26/08/0567.5+1.8+2.74%-2.59%44611.6+1250.94+2.88%+12.1%-0.14%-14.7%
'26/08/0465.7+1.6+2.5%-0.16%43360.66-25.75-0.06%+12.1%+2.56%-12.2%
'26/08/0364.1-0.1-0.16%-0.31%43386.41+266.66+0.62%+12.8%-0.78%-13.1%
'26/07/3164.2+1.7+2.72%+2.4%43119.75+3186.45+7.98%+21.8%-5.26%-19.4%
'26/07/3062.5-0.7-1.11%+1.27%39933.3-105.88-0.26%+21.4%-0.85%-20.2%
'26/07/2963.2-3.1-4.68%-3.47%40039.18-1564.18-3.76%+16.9%-0.92%-20.3%
'26/07/2866.3-2.6-3.77%-7.11%41603.36-2030.83-4.65%+11.4%+0.88%-18.6%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/07/2768.9+2.3+3.45%-3.9%43634.19-20.65-0.05%+11.4%+3.5%-15.3%
'26/07/2466.6+0.7+1.06%-2.88%43654.84-1195.97-2.67%+8.42%+3.73%-11.3%
'26/07/2365.9-0.4-0.6%-3.47%44850.81+25.03+0.06%+8.48%-0.66%-11.9%
'26/07/2266.3+0.4+0.61%-2.88%44825.78+592.91+1.34%+9.93%-0.73%-12.8%
'26/07/2165.9+1.1+1.7%-1.23%44232.87+1783.17+4.2%+14.5%-2.5%-15.8%
'26/07/2064.8-0.3-0.46%-1.69%42449.7-221.57-0.52%+14%+0.06%-15.6%
'26/07/1765.1-2.3-3.41%-5.04%42671.27-2953.71-6.47%+6.58%+3.06%-11.6%
'26/07/1667.4-0.5-0.74%-5.74%45624.98-6.61-0.01%+6.56%-0.73%-12.3%
'26/07/1567.9+1.2+1.8%-4.05%45631.59+893.64+2%+8.69%-0.2%-12.7%
'26/07/1466.7-1.4-2.06%-6.02%44737.95-642.57-1.42%+7.15%-0.64%-13.2%
'26/07/1368.1-0.1-0.15%-6.16%45380.52+25.91+0.06%+7.21%-0.21%-13.4%
'26/07/0968.2-0.2-0.29%-6.43%45354.61-379.8-0.83%+6.32%+0.54%-12.8%
'26/07/0868.4+0.4+0.59%-5.88%45734.41+255.3+0.56%+6.92%+0.03%-12.8%
'26/07/0768-2.7-3.82%-9.48%45479.11-1077.28-2.31%+4.45%-1.51%-13.9%
'26/07/0670.7+1+1.43%-8.18%46556.39-224.23-0.48%+3.94%+1.91%-12.1%
'26/07/0369.7+0.2+0.29%-7.91%46780.62+36.46+0.08%+4.03%+0.21%-11.9%
'26/07/0269.5+1.3+1.91%-6.16%46744.16-274.83-0.58%+3.42%+2.49%-9.58%
'26/07/0168.2+0.9+1.34%-4.9%47018.99+893.08+1.94%+5.42%-0.6%-10.3%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/06/3067.3-1.5-2.18%-6.98%46125.91+1126.01+2.5%+8.06%-4.68%-15%
'26/06/2968.8+1.8+2.69%-4.48%44999.9+428.14+0.96%+9.1%+1.73%-13.6%
'26/06/266700%-4.48%44571.76-1683.5-3.64%+5.12%+3.64%-9.6%
'26/06/2567-0.5-0.74%-5.19%46255.26+211.66+0.46%+5.61%-1.2%-10.8%
'26/06/2467.5-0.4-0.59%-5.74%46043.6-1057.05-2.24%+3.24%+1.65%-8.98%
'26/06/2367.9-1.1-1.59%-7.25%47100.65-640.86-1.34%+1.85%-0.25%-9.1%
'26/06/226900%-7.25%47741.51+1276.31+2.75%+4.65%-2.75%-11.9%
'26/06/1869+0.5+0.73%-6.57%46465.2+587.81+1.28%+5.99%-0.55%-12.6%
'26/06/1768.5-1.5-2.14%-8.57%45877.39+68.2+0.15%+6.15%-2.29%-14.7%
'26/06/1670+1.3+1.89%-6.84%45809.19+412.2+0.91%+7.11%+0.98%-14%
'26/06/1568.7-1.3-1.86%-8.57%45396.99+1227.95+2.78%+10.1%-4.64%-18.7%
'26/06/1270+2+2.94%-5.88%44169.04+1019.58+2.36%+12.7%+0.58%-18.6%
'26/06/116800%-5.88%43149.46-76.08-0.18%+12.5%+0.18%-18.4%
'26/06/1068-1-1.45%-7.25%43225.54-1478.9-3.31%+8.77%+1.86%-16%
'26/06/0969+1.1+1.62%-5.74%44704.44+1201.66+2.76%+11.8%-1.14%-17.5%
'26/06/0867.9-3.9-5.43%-10.9%43502.78-1568.16-3.48%+7.89%-1.95%-18.8%
'26/06/0571.8-0.2-0.28%-11.1%45070.94-606.52-1.33%+6.45%+1.05%-17.6%
'26/06/0472+0.6+0.84%-10.4%45677.46-781.7-1.68%+4.66%+2.52%-15%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/06/0371.4+0.8+1.13%-9.35%46459.16+901.85+1.98%+6.74%-0.85%-16.1%
'26/06/0270.6+0.6+0.86%-8.57%45557.31+219.4+0.48%+7.25%+0.38%-15.8%
'26/06/0170+5.4+8.36%-0.93%45337.91+604.97+1.35%+8.7%+7.01%-9.63%
'26/05/2964.6+0.6+0.94%0%44732.94+1096.5+2.51%+11.4%-1.57%-11.4%
'26/05/2864-1-1.54%-1.54%43636.44-620.36-1.4%+9.87%-0.14%-11.4%
'26/05/2765-0.7-1.07%-2.59%44256.8+731.43+1.68%+11.7%-2.75%-14.3%
'26/05/2665.7+0.8+1.23%-1.39%43525.37-119.03-0.27%+11.4%+1.5%-12.8%
'26/05/2564.900%-1.39%43644.4+1376.43+3.26%+15%-3.26%-16.4%
'26/05/2264.9+0.3+0.46%-0.93%42267.97+899.76+2.18%+17.5%-1.72%-18.5%
'26/05/2164.6+0.1+0.16%-0.78%41368.21+1347.39+3.37%+21.5%-3.21%-22.3%
'26/05/2064.5+0.1+0.16%-0.62%40020.82-154.74-0.39%+21%+0.55%-21.7%
'26/05/1964.4-0.4-0.62%-1.23%40175.56-716.26-1.75%+18.9%+1.13%-20.1%
'26/05/1864.8+0.9+1.41%+0.16%40891.82-280.54-0.68%+18.1%+2.09%-17.9%
'26/05/1563.9+0.1+0.16%+0.31%41172.36-579.39-1.39%+16.5%+1.55%-16.2%
'26/05/1463.8+0.2+0.31%+0.63%41751.75+377.25+0.91%+17.5%-0.6%-16.9%
'26/05/1363.6-0.8-1.24%-0.62%41374.5-523.82-1.25%+16.1%+0.01%-16.7%
'26/05/1264.4-0.3-0.46%-1.08%41898.32+108.26+0.26%+16.4%-0.72%-17.4%
'26/05/1164.7-0.9-1.37%-2.44%41790.06+186.12+0.45%+16.9%-1.82%-19.3%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/05/0865.6+0.4+0.61%-1.84%41603.94-329.84-0.79%+16%+1.4%-17.8%
'26/05/0765.2-0.6-0.91%-2.74%41933.78+794.93+1.93%+18.2%-2.84%-20.9%
'26/05/0665.8-1.4-2.08%-4.76%41138.85+369.56+0.91%+19.3%-2.99%-24%
'26/05/0567.2+0.4+0.6%-4.19%40769.29+64.15+0.16%+19.5%+0.44%-23.7%
'26/05/0466.8+1.4+2.14%-2.14%40705.14+1778.51+4.57%+24.9%-2.43%-27.1%
'26/04/3065.4+1.3+2.03%-0.16%38926.63-376.87-0.96%+23.7%+2.99%-23.9%
'26/04/2964.1+0.6+0.94%+0.79%39303.5-218.23-0.55%+23%+1.49%-22.2%
'26/04/2863.5+0.8+1.28%+2.07%39521.73-94.9-0.24%+22.7%+1.52%-20.7%
'26/04/2762.7+0.2+0.32%+2.4%39616.63+684.23+1.76%+24.9%-1.44%-22.5%
'26/04/2462.5-0.9-1.42%+0.95%38932.4+1218.25+3.23%+28.9%-4.65%-28%
'26/04/2363.4-1.4-2.16%-1.23%37714.15-164.32-0.43%+28.4%-1.73%-29.6%
'26/04/2264.8+0.1+0.15%-1.08%37878.47+273.36+0.73%+29.3%-0.58%-30.4%
'26/04/2164.7+0.9+1.41%+0.31%37605.11+646.31+1.75%+31.6%-0.34%-31.3%
'26/04/2063.8-1.5-2.3%-1.99%36958.8+154.46+0.42%+32.1%-2.72%-34.1%
'26/04/1765.3-0.3-0.46%-2.44%36804.34-327.68-0.88%+31%+0.42%-33.4%
'26/04/1665.6+1.7+2.66%+0.16%37132.02+409.88+1.12%+32.4%+1.54%-32.3%
'26/04/1563.9+0.9+1.43%+1.59%36722.14+426.02+1.17%+34%+0.26%-32.4%
'26/04/1463+1.1+1.78%+3.39%36296.12+838.83+2.37%+37.1%-0.59%-33.7%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/04/1361.9+0.1+0.16%+3.56%35457.29+39.46+0.11%+37.3%+0.05%-33.7%
'26/04/1061.8-0.1-0.16%+3.39%35417.83+556.67+1.6%+39.5%-1.76%-36.1%
'26/04/0961.9-1.2-1.9%+1.43%34861.16+99.78+0.29%+39.9%-2.19%-38.5%
'26/04/0863.1+0.5+0.8%+2.24%34761.38+1531.56+4.61%+46.3%-3.81%-44.1%
'26/04/0762.6-1.1-1.73%+0.47%33229.82+657.39+2.02%+49.3%-3.75%-48.8%
'26/04/0263.7+0.5+0.79%+1.27%32572.43-602.39-1.82%+46.6%+2.61%-45.3%
'26/04/0163.2+1.5+2.43%+3.73%33174.82+1451.83+4.58%+53.3%-2.15%-49.6%
'26/03/3161.7-0.8-1.28%+2.4%31722.99-795.17-2.45%+49.5%+1.17%-47.1%
'26/03/3062.5-1.9-2.95%-0.62%32518.16-594.43-1.8%+46.8%-1.15%-47.5%
'26/03/2764.4+1.3+2.06%+1.43%33112.59-225.03-0.68%+45.9%+2.74%-44.4%
'26/03/2663.1-0.2-0.32%+1.11%33337.62-101.49-0.3%+45.4%-0.02%-44.3%
'26/03/2563.3+1.1+1.77%+2.89%33439.11+826.87+2.54%+49.1%-0.77%-46.2%
'26/03/2462.2-0.3-0.48%+2.4%32612.24-110.26-0.34%+48.6%-0.14%-46.2%
'26/03/2362.5-0.8-1.26%+1.11%32722.5-821.38-2.45%+45%+1.19%-43.9%
'26/03/2063.3+0.4+0.64%+1.75%33543.88-145.8-0.43%+44.3%+1.07%-42.6%
'26/03/1962.9-1.1-1.72%0%33689.68-658.9-1.92%+41.6%+0.2%-41.6%
'26/03/1864-0.7-1.08%-1.08%34348.58+512.01+1.51%+43.7%-2.59%-44.8%
'26/03/1764.7-0.3-0.46%-1.54%33836.57+494.06+1.48%+45.8%-1.94%-47.4%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/03/1665+1.1+1.72%+0.16%33342.51-57.81-0.17%+45.6%+1.89%-45.4%
'26/03/1363.9+0.2+0.31%+0.47%33400.32-181.54-0.54%+44.8%+0.85%-44.3%
'26/03/1263.7+0.3+0.47%+0.95%33581.86-532.33-1.56%+42.5%+2.03%-41.6%
'26/03/1163.4+0.2+0.32%+1.27%34114.19+1342.32+4.1%+48.4%-3.78%-47.1%
'26/03/1063.2+1.2+1.94%+3.23%32771.87+661.45+2.06%+51.4%-0.12%-48.2%
'26/03/0962-1.1-1.74%+1.43%32110.42-1489.12-4.43%+44.7%+2.69%-43.3%
'26/03/0663.1+0.9+1.45%+2.89%33599.54-73.4-0.22%+44.4%+1.67%-41.5%
'26/03/0562.2+1.7+2.81%+5.79%33672.94+844.06+2.57%+48.1%+0.24%-42.3%
'26/03/0460.5-2.2-3.51%+2.07%32828.88-1494.77-4.35%+41.7%+0.84%-39.6%
'26/03/0362.7-3.5-5.29%-3.32%34323.65-771.44-2.2%+38.6%-3.09%-41.9%
'26/03/0266.2-4.4-6.23%-9.35%35095.09-319.4-0.9%+37.3%-5.33%-46.7%
'26/02/2670.6-6.9-8.9%-17.4%35414.49+1.420%+37.3%-8.9%-54.7%
'26/02/2577.5+0.9+1.17%-16.4%35413.07+712.25+2.05%+40.1%-0.88%-56.6%
'26/02/2476.6+0.2+0.26%-16.2%34700.82+927.56+2.75%+44%-2.49%-60.2%
'26/02/2376.4+0.2+0.26%-16%33773.26+167.55+0.5%+44.7%-0.24%-60.7%
'26/02/1176.2+0.4+0.53%-15.6%33605.71+532.74+1.61%+47%-1.08%-62.6%
'26/02/1075.8-0.8-1.04%-16.4%33072.97+668.35+2.06%+50.1%-3.1%-66.5%
'26/02/0976.6-4.4-5.43%-21%32404.62+621.7+1.96%+53%-7.39%-74%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/02/0681-2-2.41%-22.9%31782.92-18.35-0.06%+52.9%-2.35%-75.8%
'26/02/0583-0.4-0.48%-23.3%31801.27-488.54-1.51%+50.6%+1.03%-73.9%
'26/02/0483.4-2-2.34%-25.1%32289.81+94.45+0.29%+51%-2.63%-76.1%
'26/02/0385.4+1.4+1.67%-23.8%32195.36+571.33+1.81%+53.8%-0.14%-77.6%
'26/02/0284+0.4+0.48%-23.4%31624.03-439.72-1.37%+51.7%+1.85%-75.1%
'26/01/3083.6-1.4-1.65%-24.7%32063.75-472.52-1.45%+49.5%-0.2%-74.2%
'26/01/2985-0.5-0.58%-25.1%32536.27-267.55-0.82%+48.2%+0.24%-73.4%
'26/01/2885.5-1-1.16%-26%32803.82+485.9+1.5%+50.5%-2.66%-76.5%
'26/01/2786.5-0.5-0.57%-26.4%32317.92+253.4+0.79%+51.6%-1.36%-78.1%
'26/01/2687-0.5-0.57%-26.9%32064.52+103.01+0.32%+52.1%-0.89%-79%
'26/01/2387.5+1.6+1.86%-25.5%31961.51+215.43+0.68%+53.2%+1.18%-78.7%
'26/01/2285.9+0.1+0.12%-25.4%31746.08+499.71+1.6%+55.6%-1.48%-81%
'26/01/2185.8-1.3-1.49%-26.5%31246.37-513.62-1.62%+53.1%+0.13%-79.6%
'26/01/2087.1-0.8-0.91%-27.2%31759.99+120.7+0.38%+53.7%-1.29%-80.9%
'26/01/1987.900%-27.2%31639.29+230.59+0.73%+54.8%-0.73%-82%
'26/01/1687.9-0.6-0.68%-27.7%31408.7+598.12+1.94%+57.8%-2.62%-85.5%
'26/01/1588.5-1.1-1.23%-28.6%30810.58-131.2-0.42%+57.2%-0.81%-85.7%
'26/01/1489.6+2.1+2.4%-26.9%30941.78+234.56+0.76%+58.4%+1.64%-85.2%
交易
日期		5203 訊連加權指數漲跌幅
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
'26/01/1387.5-0.8-0.91%-27.5%30707.22+139.93+0.46%+59.1%-1.37%-86.6%
'26/01/1288.3+0.1+0.11%-27.4%30567.29+278.33+0.92%+60.5%-0.81%-88%
'26/01/0988.2+0.2+0.23%-27.3%30288.96-71.59-0.24%+60.2%+0.47%-87.4%
'26/01/0888-0.2-0.23%-27.4%30360.55-74.92-0.25%+59.8%+0.02%-87.2%
'26/01/0788.2+1.2+1.38%-26.4%30435.47-140.83-0.46%+59%+1.84%-85.5%
'26/01/0687+0.5+0.58%-26%30576.3+471.26+1.57%+61.5%-0.99%-87.5%
'26/01/0586.5-2-2.26%-27.7%30105.04+755.23+2.57%+65.7%-4.83%-93.4%
'26/01/0288.5-0.8-0.9%-28.3%29349.81+386.21+1.33%+67.9%-2.23%-96.2%
'25/12/3189.3+0.1+0.11%-28.3%28963.6+256.47+0.89%+69.4%-0.78%-97.6%
'25/12/3089.2+0.7+0.79%-27.7%28707.13-103.76-0.36%+68.8%+1.15%-96.5%
'25/12/2988.500%-27.7%28810.89+254.87+0.89%+70.3%-0.89%-98%
'25/12/2688.5-0.1-0.11%-27.8%28556.02+184.04+0.65%+71.4%-0.76%-99.2%
'25/12/2488.6-1.5-1.66%-29%28371.98+61.51+0.22%+71.8%-1.88%-100.7%
'25/12/2390.1-0.3-0.33%-29.2%28310.47+160.83+0.57%+72.7%-0.9%-101.9%
'25/12/2290.4-1-1.09%-30%28149.64+453.29+1.64%+75.6%-2.73%-105.5%
'25/12/1991.4+1.7+1.9%-28.7%27696.35+227.82+0.83%+77%+1.07%-105.7%
'25/12/1889.7+0.3+0.34%-28.4%27468.53-56.64-0.21%+76.7%+0.55%-105.1%
'25/12/1789.4-0.8-0.89%-29%27525.17-11.49-0.04%+76.6%-0.85%-105.6%
交易
日期		5203 訊連加權指數漲跌幅
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
'25/12/1690.2-1.8-1.96%-30.4%27536.66-330.28-1.19%+74.5%-0.77%-104.9%
'25/12/1592+0.5+0.55%-30.1%27866.94-331.08-1.17%+72.4%+1.72%-102.5%
'25/12/1291.5-0.5-0.54%-30.4%28198.02+173.27+0.62%+73.5%-1.16%-103.9%
'25/12/1192-0.2-0.22%-30.6%28024.75-375.98-1.32%+71.2%+1.1%-101.8%
'25/12/1092.2-0.5-0.54%-31%28400.73+218.13+0.77%+72.5%-1.31%-103.5%
'25/12/0992.7-1-1.07%-31.7%28182.6-121.18-0.43%+71.8%-0.64%-103.5%
'25/12/0893.7-4.5-4.58%-34.8%28303.78+322.89+1.15%+73.8%-5.73%-108.6%
'25/12/0598.2-1-1.01%-35.5%27980.89+185.18+0.67%+74.9%-1.68%-110.4%
'25/12/0499.2+0.2+0.2%-35.4%27795.71+2.67+0.01%+75%+0.19%-110.3%
'25/12/0399-0.5-0.5%-35.7%27793.04+228.77+0.83%+76.4%-1.33%-112.1%
'25/12/0299.5+0.9+0.91%-35.1%27564.27+221.74+0.81%+77.8%+0.1%-112.9%
'25/12/0198.6-1.4-1.4%-36%27342.53-283.95-1.03%+76%-0.37%-112%
'25/11/28100+0.5+0.5%-35.7%27626.48+71.95+0.26%+76.5%+0.24%-112.1%
'25/11/2799.5-1-1%-36.3%27554.53+144.99+0.53%+77.4%-1.53%-113.7%
'25/11/26100.5+1+1.01%-35.7%27409.54+497.37+1.85%+80.7%-0.84%-116.4%
'25/11/2599.5+2.2+2.26%-34.2%26912.17+407.93+1.54%+83.5%+0.72%-117.7%
'25/11/2497.3+0.8+0.83%-33.7%26504.24+69.3+0.26%+83.9%+0.57%-117.6%
'25/11/2196.5-3.5-3.5%-36%26434.94-991.42-3.61%+77.3%+0.11%-113.3%
交易
日期		5203 訊連加權指數漲跌幅
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
'25/11/20100+2.9+2.99%-34.1%27426.36+846.24+3.18%+82.9%-0.19%-117%
'25/11/1997.1-1-1.02%-34.8%26580.12-176-0.66%+81.7%-0.36%-116.5%
'25/11/1898.1-0.6-0.61%-35.2%26756.12-691.19-2.52%+77.2%+1.91%-112.3%
'25/11/1798.7-1.8-1.79%-36.3%27447.31+49.81+0.18%+77.5%-1.97%-113.8%
'25/11/14100.5-1-0.99%-36.9%27397.5-506.06-1.81%+74.3%+0.82%-111.2%
'25/11/13101.5-1.5-1.46%-37.9%27903.56-43.53-0.16%+74%-1.3%-111.9%
'25/11/12103+1.5+1.48%-36.9%27947.09+162.14+0.58%+75%+0.9%-112%
'25/11/11101.500%-36.9%27784.95-84.56-0.3%+74.5%+0.3%-111.4%
'25/11/10101.5+1+1%-36.3%27869.51+218.1+0.79%+75.9%+0.21%-112.2%
'25/11/07100.5+3.2+3.29%-34.2%27651.41-248.04-0.89%+74.3%+4.18%-108.5%
'25/11/0697.3+3.3+3.51%-31.9%27899.45+182.39+0.66%+75.4%+2.85%-107.4%
'25/11/0594+0.5+0.53%-31.6%27717.06-399.5-1.42%+72.9%+1.95%-104.5%
'25/11/0493.5-0.9-0.95%-32.2%28116.56-218.03-0.77%+71.6%-0.18%-103.8%
'25/11/0394.4+0.4+0.43%-31.9%28334.59+101.24+0.36%+72.2%+0.07%-104.1%
'25/10/3194-0.5-0.53%-32.3%28233.35-54.18-0.19%+71.9%-0.34%-104.2%
'25/10/3094.5-4.1-4.16%-35.1%28287.53-7.21-0.03%+71.9%-4.13%-106.9%
'25/10/2998.6-0.5-0.5%-35.4%28294.74+345.63+1.24%+74%-1.74%-109.4%
'25/10/2899.1-0.9-0.9%-36%27949.11-44.52-0.16%+73.7%-0.74%-109.7%
交易
日期		5203 訊連加權指數漲跌幅
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
'25/10/27100+3.7+3.84%-33.5%27993.63+461.37+1.68%+76.6%+2.16%-110.2%
'25/10/2396.3-0.9-0.93%-34.2%27532.26-116.65-0.42%+75.9%-0.51%-110%
'25/10/2297.2+2.5+2.64%-32.4%27648.91-103.5-0.37%+75.2%+3.01%-107.6%
'25/10/2194.7-0.6-0.63%-32.8%27752.41+63.78+0.23%+75.6%-0.86%-108.5%
'25/10/2095.3-0.1-0.1%-32.9%27688.63+386.26+1.41%+78.1%-1.51%-111%
'25/10/1795.4+0.4+0.42%-32.6%27302.37-345.5-1.25%+75.9%+1.67%-108.5%
'25/10/169500%-32.6%27647.87+372.16+1.36%+78.3%-1.36%-110.9%