≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6839 開陽能源 / K線比較(日)

6839 開陽能源

日期: 10/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
12.0512.0500%3.32%12.0512.0511.65
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1113.26萬101.11張/筆11.950.65N/AN/A
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)
2428.92萬141.72張/筆12.02-0.05 (-0.41%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新28分 / 平均32分

新聞及公告

• 開陽能源新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第3款之規定 (公告訊息 09/23 16:34)

• 開陽能源獨立董事對審計委員會、董事會討論事項表示保留意見 (公告訊息 09/10 19:56)

• 開陽能源董事會決議更換會計師事務所及簽證會計師 (公告訊息 09/10 17:56)

• 更正開陽能源2026年度第二季合併財務報表附註，本次更正對財報損益並無影響。 (公告訊息 08/31 14:17)

• 開陽能源董事會通過2026年第二季合併財務報告 (公告訊息 08/13 17:13)

• 修正開陽能源2025年度股東會年報部分內容 (公告訊息 07/16 16:44)

• 開陽能源2026年度股東常會重要決議事項 (公告訊息 06/26 14:36)

 vs   

日線｜周線｜月線｜季線｜年線
期間： ~  
輔助：
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/10/1312.0500%0%48341.31-960.65-1.95%-1.95%+1.95%+1.95%
'26/10/1212.05-0.05-0.41%-0.41%49301.96-11.48-0.02%-1.97%-0.39%+1.56%
'26/10/0812.1+0.05+0.41%0%49313.44-492.93-0.99%-2.94%+1.4%+2.94%
'26/10/0712.05+0.25+2.12%+2.12%49806.37-16.18-0.03%-2.97%+2.15%+5.09%
'26/10/0611.8-0.3-2.48%-0.41%49822.55+110.51+0.22%-2.76%-2.7%+2.34%
'26/10/0512.1-0.15-1.22%-1.63%49712.04+1236.3+2.55%-0.28%-3.77%-1.36%
'26/10/0212.25-0.05-0.41%-2.03%48475.74+122.25+0.25%-0.03%-0.66%-2.01%
'26/10/0112.3+0.05+0.41%-1.63%48353.49+413.36+0.86%+0.84%-0.45%-2.47%
'26/09/3012.25+0.05+0.41%-1.23%47940.13+308.17+0.65%+1.49%-0.24%-2.72%
'26/09/2912.2+0.25+2.09%+0.84%47631.96-392.64-0.82%+0.66%+2.91%+0.18%
'26/09/2411.95-0.1-0.83%0%48024.6-132.69-0.28%+0.38%-0.55%-0.38%
'26/09/2312.05+0.5+4.33%+4.33%48157.29+357.12+0.75%+1.13%+3.58%+3.2%
'26/09/2211.55+0.1+0.87%+5.24%47800.17+81.33+0.17%+1.3%+0.7%+3.94%
'26/09/2111.45-0.2-1.72%+3.43%47718.84+538.09+1.14%+2.46%-2.86%+0.97%
'26/09/1811.65-0.05-0.43%+2.99%47180.75+892.75+1.93%+4.44%-2.36%-1.44%
'26/09/1711.7+0.2+1.74%+4.78%46288+439.1+0.96%+5.44%+0.78%-0.65%
'26/09/1611.5-0.2-1.71%+2.99%45848.9+337.41+0.74%+6.22%-2.45%-3.23%
'26/09/1511.7+0.15+1.3%+4.33%45511.49-351.03-0.77%+5.4%+2.07%-1.08%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/09/1411.55-0.3-2.53%+1.69%45862.52-322.33-0.7%+4.67%-1.83%-2.98%
'26/09/1111.85+0.05+0.42%+2.12%46184.85-755.64-1.61%+2.98%+2.03%-0.87%
'26/09/1011.8-0.05-0.42%+1.69%46940.49-242.87-0.51%+2.45%+0.09%-0.77%
'26/09/0911.85+0.15+1.28%+2.99%47183.36+77.58+0.16%+2.62%+1.12%+0.37%
'26/09/0811.7+0.15+1.3%+4.33%47105.78-220.49-0.47%+2.14%+1.77%+2.18%
'26/09/0711.55+0.05+0.43%+4.78%47326.27+775.14+1.67%+3.85%-1.24%+0.94%
'26/09/0411.5-0.05-0.43%+4.33%46551.13+693.47+1.51%+5.42%-1.94%-1.09%
'26/09/0311.55-0.4-3.35%+0.84%45857.66-307.06-0.67%+4.71%-2.68%-3.88%
'26/09/0211.95+0.15+1.27%+2.12%46164.72-784-1.67%+2.97%+2.94%-0.85%
'26/09/0111.8-0.25-2.07%0%46948.72+820.25+1.78%+4.8%-3.85%-4.8%
'26/08/3112.0500%0%46128.47-202.98-0.44%+4.34%+0.44%-4.34%
'26/08/2812.0500%0%46331.45+356.23+0.77%+5.15%-0.77%-5.15%
'26/08/2712.0500%0%45975.22+142.6+0.31%+5.47%-0.31%-5.47%
'26/08/2612.05+0.1+0.84%+0.84%45832.62+663.16+1.47%+7.02%-0.63%-6.19%
'26/08/2511.95+0.05+0.42%+1.26%45169.46+407.14+0.91%+8%-0.49%-6.74%
'26/08/2411.9-0.25-2.06%-0.82%44762.32-461.97-1.02%+6.89%-1.04%-7.72%
'26/08/2112.15+0.05+0.41%-0.41%45224.29+290.55+0.65%+7.58%-0.24%-8%
'26/08/2012.100%-0.41%44933.74+214.39+0.48%+8.1%-0.48%-8.51%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/08/1912.100%-0.41%44719.35-589.33-1.3%+6.69%+1.3%-7.11%
'26/08/1812.100%-0.41%45308.68-548.59-1.2%+5.42%+1.2%-5.83%
'26/08/1712.1+0.15+1.26%+0.84%45857.27+46.26+0.1%+5.52%+1.16%-4.69%
'26/08/1411.95-0.1-0.83%0%45811.01-210.47-0.46%+5.04%-0.37%-5.04%
'26/08/1312.05-0.05-0.41%-0.41%46021.48+503.41+1.11%+6.2%-1.52%-6.62%
'26/08/1212.100%-0.41%45518.07+397.35+0.88%+7.14%-0.88%-7.55%
'26/08/1112.100%-0.41%45120.72+191.96+0.43%+7.6%-0.43%-8.01%
'26/08/1012.1+0.1+0.83%+0.42%44928.76+702.85+1.59%+9.31%-0.76%-8.89%
'26/08/071200%+0.42%44225.91-170.79-0.38%+8.88%+0.38%-8.47%
'26/08/0612-0.05-0.41%0%44396.7-214.9-0.48%+8.36%+0.07%-8.36%
'26/08/0512.0500%0%44611.6+1250.94+2.88%+11.5%-2.88%-11.5%
'26/08/0412.05+0.05+0.42%+0.42%43360.66-25.75-0.06%+11.4%+0.48%-11%
'26/08/0312-0.05-0.41%0%43386.41+266.66+0.62%+12.1%-1.03%-12.1%
'26/07/3112.05+0.4+3.43%+3.43%43119.75+3186.45+7.98%+21.1%-4.55%-17.6%
'26/07/3011.6500%+3.43%39933.3-105.88-0.26%+20.7%+0.26%-17.3%
'26/07/2911.65-0.45-3.72%-0.41%40039.18-1564.18-3.76%+16.2%+0.04%-16.6%
'26/07/2812.1-0.05-0.41%-0.82%41603.36-2030.83-4.65%+10.8%+4.24%-11.6%
'26/07/2712.15+0.05+0.41%-0.41%43634.19-20.65-0.05%+10.7%+0.46%-11.1%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/07/2412.1+0.1+0.83%+0.42%43654.84-1195.97-2.67%+7.78%+3.5%-7.37%
'26/07/2312-0.3-2.44%-2.03%44850.81+25.03+0.06%+7.84%-2.5%-9.88%
'26/07/2212.3+0.15+1.23%-0.82%44825.78+592.91+1.34%+9.29%-0.11%-10.1%
'26/07/2112.15+0.1+0.83%0%44232.87+1783.17+4.2%+13.9%-3.37%-13.9%
'26/07/2012.05-0.05-0.41%-0.41%42449.7-221.57-0.52%+13.3%+0.11%-13.7%
'26/07/1712.1-0.15-1.22%-1.63%42671.27-2953.71-6.47%+5.95%+5.25%-7.59%
'26/07/1612.25+0.25+2.08%+0.42%45624.98-6.61-0.01%+5.94%+2.09%-5.52%
'26/07/1512-0.45-3.61%-3.21%45631.59+893.64+2%+8.05%-5.61%-11.3%
'26/07/1412.45+0.2+1.63%-1.63%44737.95-642.57-1.42%+6.52%+3.05%-8.16%
'26/07/1312.25-0.2-1.61%-3.21%45380.52+25.91+0.06%+6.59%-1.67%-9.8%
'26/07/0912.45-0.05-0.4%-3.6%45354.61-379.8-0.83%+5.7%+0.43%-9.3%
'26/07/0812.500%-3.6%45734.41+255.3+0.56%+6.29%-0.56%-9.89%
'26/07/0712.5-0.25-1.96%-5.49%45479.11-1077.28-2.31%+3.83%+0.35%-9.32%
'26/07/0612.75-0.05-0.39%-5.86%46556.39-224.23-0.48%+3.34%+0.09%-9.2%
'26/07/0312.8+0.05+0.39%-5.49%46780.62+36.46+0.08%+3.42%+0.31%-8.91%
'26/07/0212.7500%-5.49%46744.16-274.83-0.58%+2.81%+0.58%-8.3%
'26/07/0112.75+0.05+0.39%-5.12%47018.99+893.08+1.94%+4.8%-1.55%-9.92%
'26/06/3012.700%-5.12%46125.91+1126.01+2.5%+7.43%-2.5%-12.5%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/06/2912.7-0.4-3.05%-8.02%44999.9+428.14+0.96%+8.46%-4.01%-16.5%
'26/06/2613.1+0.75+6.07%-2.43%44571.76-1683.5-3.64%+4.51%+9.71%-6.94%
'26/06/2512.35+0.1+0.82%-1.63%46255.26+211.66+0.46%+4.99%+0.36%-6.62%
'26/06/2412.25-0.1-0.81%-2.43%46043.6-1057.05-2.24%+2.63%+1.43%-5.06%
'26/06/2312.35+0.15+1.23%-1.23%47100.65-640.86-1.34%+1.26%+2.57%-2.49%
'26/06/2212.2-0.25-2.01%-3.21%47741.51+1276.31+2.75%+4.04%-4.76%-7.25%
'26/06/1812.45-0.3-2.35%-5.49%46465.2+587.81+1.28%+5.37%-3.63%-10.9%
'26/06/1712.75-0.1-0.78%-6.23%45877.39+68.2+0.15%+5.53%-0.93%-11.8%
'26/06/1612.85-0.3-2.28%-8.37%45809.19+412.2+0.91%+6.49%-3.19%-14.9%
'26/06/1513.1500%-8.37%45396.99+1227.95+2.78%+9.45%-2.78%-17.8%
'26/06/1213.1500%-8.37%44169.04+1019.58+2.36%+12%-2.36%-20.4%
'26/06/1113.15-0.05-0.38%-8.71%43149.46-76.08-0.18%+11.8%-0.2%-20.5%
'26/06/1013.2+0.5+3.94%-5.12%43225.54-1478.9-3.31%+8.14%+7.25%-13.3%
'26/06/0912.7+0.2+1.6%-3.6%44704.44+1201.66+2.76%+11.1%-1.16%-14.7%
'26/06/0812.5+0.3+2.46%-1.23%43502.78-1568.16-3.48%+7.26%+5.94%-8.49%
'26/06/0512.2-1.35-9.96%-11.1%45070.94-606.52-1.33%+5.83%-8.63%-16.9%
'26/06/0413.55+1.4+11.52%-0.82%45677.46-781.7-1.68%+4.05%+13.2%-4.87%
'26/06/0312.15+0.05+0.41%-0.41%46459.16+901.85+1.98%+6.11%-1.57%-6.52%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/06/0212.1-0.05-0.41%-0.82%45557.31+219.4+0.48%+6.62%-0.89%-7.45%
'26/06/0112.1500%-0.82%45337.91+604.97+1.35%+8.07%-1.35%-8.89%
'26/05/2912.1500%-0.82%44732.94+1096.5+2.51%+10.8%-2.51%-11.6%
'26/05/2812.15+0.2+1.67%+0.84%43636.44-620.36-1.4%+9.23%+3.07%-8.39%
'26/05/2711.9500%+0.84%44256.8+731.43+1.68%+11.1%-1.68%-10.2%
'26/05/2611.9500%+0.84%43525.37-119.03-0.27%+10.8%+0.27%-9.92%
'26/05/2511.95+0.2+1.7%+2.55%43644.4+1376.43+3.26%+14.4%-1.56%-11.8%
'26/05/2211.75-0.15-1.26%+1.26%42267.97+899.76+2.18%+16.9%-3.44%-15.6%
'26/05/2111.9-0.2-1.65%-0.41%41368.21+1347.39+3.37%+20.8%-5.02%-21.2%
'26/05/2012.1+0.25+2.11%+1.69%40020.82-154.74-0.39%+20.3%+2.5%-18.6%
'26/05/1911.85-0.1-0.84%+0.84%40175.56-716.26-1.75%+18.2%+0.91%-17.4%
'26/05/1811.95-0.05-0.42%+0.42%40891.82-280.54-0.68%+17.4%+0.26%-17%
'26/05/1512+0.15+1.27%+1.69%41172.36-579.39-1.39%+15.8%+2.66%-14.1%
'26/05/1411.85-0.3-2.47%-0.82%41751.75+377.25+0.91%+16.8%-3.38%-17.7%
'26/05/1312.15+0.2+1.67%+0.84%41374.5-523.82-1.25%+15.4%+2.92%-14.5%
'26/05/1211.95-0.35-2.85%-2.03%41898.32+108.26+0.26%+15.7%-3.11%-17.7%
'26/05/1112.300%-2.03%41790.06+186.12+0.45%+16.2%-0.45%-18.2%
'26/05/0812.3-0.9-6.82%-8.71%41603.94-329.84-0.79%+15.3%-6.03%-24%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/05/0713.200%-8.71%41933.78+794.93+1.93%+17.5%-1.93%-26.2%
'26/05/0613.2-0.2-1.49%-10.1%41138.85+369.56+0.91%+18.6%-2.4%-28.6%
'26/05/0513.4-0.35-2.55%-12.4%40769.29+64.15+0.16%+18.8%-2.71%-31.1%
'26/05/0413.75-0.25-1.79%-13.9%40705.14+1778.51+4.57%+24.2%-6.36%-38.1%
'26/04/3014+0.8+6.06%-8.71%38926.63-376.87-0.96%+23%+7.02%-31.7%
'26/04/2913.2+0.35+2.72%-6.23%39303.5-218.23-0.55%+22.3%+3.27%-28.5%
'26/04/2812.85-0.2-1.53%-7.66%39521.73-94.9-0.24%+22%-1.29%-29.7%
'26/04/2713.05-1.35-9.38%-16.3%39616.63+684.23+1.76%+24.2%-11.1%-40.5%
'26/04/2414.4-0.1-0.69%-16.9%38932.4+1218.25+3.23%+28.2%-3.92%-45.1%
'26/04/2314.5-1.5-9.38%-24.7%37714.15-164.32-0.43%+27.6%-8.95%-52.3%
'26/04/2216-0.65-3.9%-27.6%37878.47+273.36+0.73%+28.5%-4.63%-56.2%
'26/04/2116.65+1.1+7.07%-22.5%37605.11+646.31+1.75%+30.8%+5.32%-53.3%
'26/04/2015.55+2.05+15.19%-10.7%36958.8+154.46+0.42%+31.3%+14.8%-42.1%
'26/04/1713.5+1.9+16.38%+3.88%36804.34-327.68-0.88%+30.2%+17.3%-26.3%
'26/04/1611.6-0.3-2.52%+1.26%37132.02+409.88+1.12%+31.6%-3.64%-30.4%
'26/04/1511.9-0.1-0.83%+0.42%36722.14+426.02+1.17%+33.2%-2%-32.8%
'26/04/1412-0.05-0.41%0%36296.12+838.83+2.37%+36.3%-2.78%-36.3%
'26/04/1312.05-0.05-0.41%-0.41%35457.29+39.46+0.11%+36.5%-0.52%-36.9%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/04/1012.1+0.05+0.41%0%35417.83+556.67+1.6%+38.7%-1.19%-38.7%
'26/04/0912.05-0.05-0.41%-0.41%34861.16+99.78+0.29%+39.1%-0.7%-39.5%
'26/04/0812.100%-0.41%34761.38+1531.56+4.61%+45.5%-4.61%-45.9%
'26/04/0712.1-0.4-3.2%-3.6%33229.82+657.39+2.02%+48.4%-5.22%-52%
'26/04/0212.5-0.3-2.34%-5.86%32572.43-602.39-1.82%+45.7%-0.52%-51.6%
'26/04/0112.8+0.05+0.39%-5.49%33174.82+1451.83+4.58%+52.4%-4.19%-57.9%
'26/03/3112.75-0.65-4.85%-10.1%31722.99-795.17-2.45%+48.7%-2.4%-58.7%
'26/03/3013.4-0.35-2.55%-12.4%32518.16-594.43-1.8%+46%-0.75%-58.4%
'26/03/2713.75+0.45+3.38%-9.4%33112.59-225.03-0.68%+45%+4.06%-54.4%
'26/03/2613.3+0.25+1.92%-7.66%33337.62-101.49-0.3%+44.6%+2.22%-52.2%
'26/03/2513.0500%-7.66%33439.11+826.87+2.54%+48.2%-2.54%-55.9%
'26/03/2413.05+0.05+0.38%-7.31%32612.24-110.26-0.34%+47.7%+0.72%-55%
'26/03/231300%-7.31%32722.5-821.38-2.45%+44.1%+2.45%-51.4%
'26/03/2013-0.05-0.38%-7.66%33543.88-145.8-0.43%+43.5%+0.05%-51.2%
'26/03/1913.05+0.05+0.38%-7.31%33689.68-658.9-1.92%+40.7%+2.3%-48%
'26/03/1813+0.35+2.77%-4.74%34348.58+512.01+1.51%+42.9%+1.26%-47.6%
'26/03/1712.65-0.45-3.44%-8.02%33836.57+494.06+1.48%+45%-4.92%-53%
'26/03/1613.1-0.05-0.38%-8.37%33342.51-57.81-0.17%+44.7%-0.21%-53.1%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/03/1313.15+0.05+0.38%-8.02%33400.32-181.54-0.54%+44%+0.92%-52%
'26/03/1213.100%-8.02%33581.86-532.33-1.56%+41.7%+1.56%-49.7%
'26/03/1113.1-0.5-3.68%-11.4%34114.19+1342.32+4.1%+47.5%-7.78%-58.9%
'26/03/1013.600%-11.4%32771.87+661.45+2.06%+50.5%-2.06%-61.9%
'26/03/0913.6+0.1+0.74%-10.7%32110.42-1489.12-4.43%+43.9%+5.17%-54.6%
'26/03/0613.500%-10.7%33599.54-73.4-0.22%+43.6%+0.22%-54.3%
'26/03/0513.5+0.5+3.85%-7.31%33672.94+844.06+2.57%+47.3%+1.28%-54.6%
'26/03/0413+1.1+9.24%+1.26%32828.88-1494.77-4.35%+40.8%+13.6%-39.6%
'26/03/0311.9+0.15+1.28%+2.55%34323.65-771.44-2.2%+37.7%+3.48%-35.2%
'26/03/0211.75+0.05+0.43%+2.99%35095.09-319.4-0.9%+36.5%+1.33%-33.5%
'26/02/2611.7-0.2-1.68%+1.26%35414.49+1.420%+36.5%-1.68%-35.2%
'26/02/2511.900%+1.26%35413.07+712.25+2.05%+39.3%-2.05%-38%
'26/02/2411.9+0.05+0.42%+1.69%34700.82+927.56+2.75%+43.1%-2.33%-41.4%
'26/02/2311.85-0.15-1.25%+0.42%33773.26+167.55+0.5%+43.8%-1.75%-43.4%
'26/02/1112-0.25-2.04%-1.63%33605.71+532.74+1.61%+46.2%-3.65%-47.8%
'26/02/1012.25-0.95-7.2%-8.71%33072.97+668.35+2.06%+49.2%-9.26%-57.9%
'26/02/0913.2-0.1-0.75%-9.4%32404.62+621.7+1.96%+52.1%-2.71%-61.5%
'26/02/0613.3-0.05-0.37%-9.74%31782.92-18.35-0.06%+52%-0.31%-61.7%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/02/0513.35+1.6+13.62%+2.55%31801.27-488.54-1.51%+49.7%+15.1%-47.2%
'26/02/0411.75-0.2-1.67%+0.84%32289.81+94.45+0.29%+50.1%-1.96%-49.3%
'26/02/0311.95+0.1+0.84%+1.69%32195.36+571.33+1.81%+52.9%-0.97%-51.2%
'26/02/0211.85+0.45+3.95%+5.7%31624.03-439.72-1.37%+50.8%+5.32%-45.1%
'26/01/3011.4-0.55-4.6%+0.84%32063.75-472.52-1.45%+48.6%-3.15%-47.7%
'26/01/2911.95-0.3-2.45%-1.63%32536.27-267.55-0.82%+47.4%-1.63%-49%
'26/01/2812.25-0.15-1.21%-2.82%32803.82+485.9+1.5%+49.6%-2.71%-52.4%
'26/01/2712.4+0.05+0.4%-2.43%32317.92+253.4+0.79%+50.8%-0.39%-53.2%
'26/01/2612.35-0.35-2.76%-5.12%32064.52+103.01+0.32%+51.2%-3.08%-56.4%
'26/01/2312.7-0.3-2.31%-7.31%31961.51+215.43+0.68%+52.3%-2.99%-59.6%
'26/01/2213-0.85-6.14%-13%31746.08+499.71+1.6%+54.7%-7.74%-67.7%
'26/01/2113.85-0.1-0.72%-13.6%31246.37-513.62-1.62%+52.2%+0.9%-65.8%
'26/01/2013.95-0.55-3.79%-16.9%31759.99+120.7+0.38%+52.8%-4.17%-69.7%
'26/01/1914.5+1.05+7.81%-10.4%31639.29+230.59+0.73%+53.9%+7.08%-64.3%
'26/01/1613.45+0.1+0.75%-9.74%31408.7+598.12+1.94%+56.9%-1.19%-66.6%
'26/01/1513.35-0.1-0.74%-10.4%30810.58-131.2-0.42%+56.2%-0.32%-66.6%
'26/01/1413.45-0.5-3.58%-13.6%30941.78+234.56+0.76%+57.4%-4.34%-71%
'26/01/1313.95-0.85-5.74%-18.6%30707.22+139.93+0.46%+58.1%-6.2%-76.7%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/01/1214.8-0.05-0.34%-18.9%30567.29+278.33+0.92%+59.6%-1.26%-78.5%
'26/01/0914.85-0.45-2.94%-21.2%30288.96-71.59-0.24%+59.2%-2.7%-80.5%
'26/01/0815.3-0.1-0.65%-21.8%30360.55-74.92-0.25%+58.8%-0.4%-80.6%
'26/01/0715.4-0.05-0.32%-22%30435.47-140.83-0.46%+58.1%+0.14%-80.1%
'26/01/0615.45+0.3+1.98%-20.5%30576.3+471.26+1.57%+60.6%+0.41%-81%
'26/01/0515.15+0.5+3.41%-17.7%30105.04+755.23+2.57%+64.7%+0.84%-82.5%
'26/01/0214.65+0.3+2.09%-16%29349.81+386.21+1.33%+66.9%+0.76%-82.9%
'25/12/3114.35+1.3+9.96%-7.66%28963.6+256.47+0.89%+68.4%+9.07%-76.1%
'25/12/3013.05-0.05-0.38%-8.02%28707.13-103.76-0.36%+67.8%-0.02%-75.8%
'25/12/2913.1+0.5+3.97%-4.37%28810.89+254.87+0.89%+69.3%+3.08%-73.7%
'25/12/2612.6+0.7+5.88%+1.26%28556.02+184.04+0.65%+70.4%+5.23%-69.1%
'25/12/2411.9+0.9+8.18%+9.55%28371.98+61.51+0.22%+70.8%+7.96%-61.2%
'25/12/2311+0.85+8.37%+18.7%28310.47+160.83+0.57%+71.7%+7.8%-53%
'25/12/2210.15+0.1+1%+19.9%28149.64+453.29+1.64%+74.5%-0.64%-54.6%
'25/12/1910.05-0.15-1.47%+18.1%27696.35+227.82+0.83%+76%-2.3%-57.9%
'25/12/1810.2-0.05-0.49%+17.6%27468.53-56.64-0.21%+75.6%-0.28%-58.1%
'25/12/1710.25-0.25-2.38%+14.8%27525.17-11.49-0.04%+75.6%-2.34%-60.8%
'25/12/1610.5+0.05+0.48%+15.3%27536.66-330.28-1.19%+73.5%+1.67%-58.2%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'25/12/1510.45-0.4-3.69%+11.1%27866.94-331.08-1.17%+71.4%-2.52%-60.4%
'25/12/1210.85+0.15+1.4%+12.6%28198.02+173.27+0.62%+72.5%+0.78%-59.9%
'25/12/1110.7-0.35-3.17%+9.05%28024.75-375.98-1.32%+70.2%-1.85%-61.2%
'25/12/1011.05-0.35-3.07%+5.7%28400.73+218.13+0.77%+71.5%-3.84%-65.8%
'25/12/0911.4-0.7-5.79%-0.41%28182.6-121.18-0.43%+70.8%-5.36%-71.2%
'25/12/0812.1-0.05-0.41%-0.82%28303.78+322.89+1.15%+72.8%-1.56%-73.6%
'25/12/0512.15-0.25-2.02%-2.82%27980.89+185.18+0.67%+73.9%-2.69%-76.7%
'25/12/0412.400%-2.82%27795.71+2.67+0.01%+73.9%-0.01%-76.8%
'25/12/0312.400%-2.82%27793.04+228.77+0.83%+75.4%-0.83%-78.2%
'25/12/0212.400%-2.82%27564.27+221.74+0.81%+76.8%-0.81%-79.6%
'25/12/0112.400%-2.82%27342.53-283.95-1.03%+75%+1.03%-77.8%
'25/11/2812.4-0.1-0.8%-3.6%27626.48+71.95+0.26%+75.4%-1.06%-79%
'25/11/2712.5+0.25+2.04%-1.63%27554.53+144.99+0.53%+76.4%+1.51%-78%
'25/11/2612.25-0.2-1.61%-3.21%27409.54+497.37+1.85%+79.6%-3.46%-82.8%
'25/11/2512.4500%-3.21%26912.17+407.93+1.54%+82.4%-1.54%-85.6%
'25/11/2412.45+0.05+0.4%-2.82%26504.24+69.3+0.26%+82.9%+0.14%-85.7%
'25/11/2112.400%-2.82%26434.94-991.42-3.61%+76.3%+3.61%-79.1%
'25/11/2012.4+0.1+0.81%-2.03%27426.36+846.24+3.18%+81.9%-2.37%-83.9%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'25/11/1912.3-0.3-2.38%-4.37%26580.12-176-0.66%+80.7%-1.72%-85%
'25/11/1812.6-0.05-0.4%-4.74%26756.12-691.19-2.52%+76.1%+2.12%-80.9%
'25/11/1712.65+0.05+0.4%-4.37%27447.31+49.81+0.18%+76.4%+0.22%-80.8%
'25/11/1412.6+0.05+0.4%-3.98%27397.5-506.06-1.81%+73.2%+2.21%-77.2%
'25/11/1312.55-0.15-1.18%-5.12%27903.56-43.53-0.16%+73%-1.02%-78.1%
'25/11/1212.7-0.25-1.93%-6.95%27947.09+162.14+0.58%+74%-2.51%-80.9%
'25/11/1112.95-0.15-1.15%-8.02%27784.95-84.56-0.3%+73.5%-0.85%-81.5%
'25/11/1013.1-0.3-2.24%-10.1%27869.51+218.1+0.79%+74.8%-3.03%-84.9%
'25/11/0713.4-0.05-0.37%-10.4%27651.41-248.04-0.89%+73.3%+0.52%-83.7%
'25/11/0613.4500%-10.4%27899.45+182.39+0.66%+74.4%-0.66%-84.8%
'25/11/0513.45+0.05+0.37%-10.1%27717.06-399.5-1.42%+71.9%+1.79%-82%
'25/11/0413.4+0.25+1.9%-8.37%28116.56-218.03-0.77%+70.6%+2.67%-79%
'25/11/0313.15-0.95-6.74%-14.5%28334.59+101.24+0.36%+71.2%-7.1%-85.8%
'25/10/3114.1+0.2+1.44%-13.3%28233.35-54.18-0.19%+70.9%+1.63%-84.2%
'25/10/3013.9-0.95-6.4%-18.9%28287.53-7.21-0.03%+70.8%-6.37%-89.7%
'25/10/2914.85+1.9+14.67%-6.95%28294.74+345.63+1.24%+73%+13.4%-79.9%
'25/10/2812.95-0.05-0.38%-7.31%27949.11-44.52-0.16%+72.7%-0.22%-80%
'25/10/2713-0.5-3.7%-10.7%27993.63+461.37+1.68%+75.6%-5.38%-86.3%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'25/10/2313.5-0.25-1.82%-12.4%27532.26-116.65-0.42%+74.8%-1.4%-87.2%
'25/10/2213.75-0.15-1.08%-13.3%27648.91-103.5-0.37%+74.2%-0.71%-87.5%
'25/10/2113.9-0.05-0.36%-13.6%27752.41+63.78+0.23%+74.6%-0.59%-88.2%
'25/10/2013.95-0.05-0.36%-13.9%27688.63+386.26+1.41%+77.1%-1.77%-91%
'25/10/1714-0.2-1.41%-15.1%27302.37-345.5-1.25%+74.8%-0.16%-90%
'25/10/1614.200%-15.1%27647.87+372.16+1.36%+77.2%-1.36%-92.4%
'25/10/1514.2+0.1+0.71%-14.5%27275.71+482.56+1.8%+80.4%-1.09%-95%
'25/10/1414.1-0.2-1.4%-15.7%26793.15-130.27-0.48%+79.6%-0.92%-95.3%