≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7859 翰可能源 / K線比較(日)

7859 翰可能源

日期: 10/30
成交價昨收漲跌價漲跌幅振幅開盤最高最低
33.8534.35-0.5-1.46%8.15%34.3534.832
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2170.26萬181.18張/筆33.122.46N/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)
70239.6萬511.37張/筆34.31-0.65 (-1.86%)

連續漲跌: 連3跌  ( -5.6元 / -14.2%)

財報評分: 最新34分 / 平均37分

新聞及公告

• 翰可能源受邀參加華南永昌證券舉辦之興櫃前法人說明會 (公告訊息 10/16 16:20)

• 翰可能源自2026年10月23日登錄興櫃買賣 (公告訊息 10/15 13:41)

• 翰可能源與台塑新智能科技股份有限公司簽署業務合作備忘錄 (公告訊息 10/07 14:42)

• 翰可能源董事會決議通過2026年第二季合併財務報告 (公告訊息 08/14 17:03)

 vs   

日線｜周線｜月線｜季線｜年線
期間： ~  
輔助：
交易
日期		7859 翰可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
'26/10/3033.85-0.5-1.46%-1.46%45211.83-1156.5-2.49%-2.49%+1.03%+1.04%
'26/10/2934.35-0.65-1.86%-3.29%46368.33-667.25-1.42%-3.88%-0.44%+0.59%
'26/10/2835-4.45-11.28%-14.2%47035.58+939.35+2.04%-1.92%-13.3%-12.3%
'26/10/2739.4500%-14.2%46096.23+54.8+0.12%-1.8%-0.12%-12.4%
'26/10/2246041.43-846.34-1.81%-3.57%
'26/10/2146887.77+594.84+1.28%-2.34%
'26/10/2046292.93-529.15-1.13%-3.44%
'26/10/1946822.08-289.18-0.61%-4.03%
'26/10/1647111.26+141.39+0.3%-3.74%
'26/10/1546969.87-1655.96-3.41%-7.02%
'26/10/1448625.83+284.52+0.59%-6.47%
'26/10/1348341.31-960.65-1.95%-8.3%
'26/10/1249301.96-11.48-0.02%-8.32%
'26/10/0849313.44-492.93-0.99%-9.22%
'26/10/0749806.37-16.18-0.03%-9.25%
'26/10/0649822.55+110.51+0.22%-9.05%
'26/10/0549712.04+1236.3+2.55%-6.73%
'26/10/0248475.74+122.25+0.25%-6.5%
交易
日期		7859 翰可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
'26/10/0148353.49+413.36+0.86%-5.69%
'26/09/3047940.13+308.17+0.65%-5.08%
'26/09/2947631.96-392.64-0.82%-5.86%
'26/09/2448024.6-132.69-0.28%-6.12%
'26/09/2348157.29+357.12+0.75%-5.41%
'26/09/2247800.17+81.33+0.17%-5.25%
'26/09/2147718.84+538.09+1.14%-4.17%
'26/09/1847180.75+892.75+1.93%-2.32%
'26/09/1746288+439.1+0.96%-1.39%
'26/09/1645848.9+337.41+0.74%-0.66%
'26/09/1545511.49-351.03-0.77%-1.42%
'26/09/1445862.52-322.33-0.7%-2.11%
'26/09/1146184.85-755.64-1.61%-3.68%
'26/09/1046940.49-242.87-0.51%-4.18%
'26/09/0947183.36+77.58+0.16%-4.02%
'26/09/0847105.78-220.49-0.47%-4.47%
'26/09/0747326.27+775.14+1.67%-2.88%
'26/09/0446551.13+693.47+1.51%-1.41%
交易
日期		7859 翰可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
'26/09/0345857.66-307.06-0.67%-2.06%
'26/09/0246164.72-784-1.67%-3.7%
'26/09/0146948.72+820.25+1.78%-1.99%
'26/08/3146128.47-202.98-0.44%-2.42%
'26/08/2846331.45+356.23+0.77%-1.66%
'26/08/2745975.22+142.6+0.31%-1.35%
'26/08/2645832.62+663.16+1.47%+0.09%
'26/08/2545169.46+407.14+0.91%+1%
'26/08/2444762.32-461.97-1.02%-0.03%
'26/08/2145224.29+290.55+0.65%+0.62%
'26/08/2044933.74+214.39+0.48%+1.1%
'26/08/1944719.35-589.33-1.3%-0.21%
'26/08/1845308.68-548.59-1.2%-1.41%
'26/08/1745857.27+46.26+0.1%-1.31%
'26/08/1445811.01-210.47-0.46%-1.76%
'26/08/1346021.48+503.41+1.11%-0.67%
'26/08/1245518.07+397.35+0.88%+0.2%
'26/08/1145120.72+191.96+0.43%+0.63%
交易
日期		7859 翰可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
'26/08/1044928.76+702.85+1.59%+2.23%
'26/08/0744225.91-170.79-0.38%+1.84%
'26/08/0644396.7-214.9-0.48%+1.35%
'26/08/0544611.6+1250.94+2.88%+4.27%
'26/08/0443360.66-25.75-0.06%+4.21%
'26/08/0343386.41+266.66+0.62%+4.85%
'26/07/3143119.75+3186.45+7.98%+13.2%
'26/07/3039933.3-105.88-0.26%+12.9%
'26/07/2940039.18-1564.18-3.76%+8.67%
'26/07/2841603.36-2030.83-4.65%+3.62%
'26/07/2743634.19-20.65-0.05%+3.57%
'26/07/2443654.84-1195.97-2.67%+0.8%
'26/07/2344850.81+25.03+0.06%+0.86%
'26/07/2244825.78+592.91+1.34%+2.21%
'26/07/2144232.87+1783.17+4.2%+6.51%
'26/07/2042449.7-221.57-0.52%+5.95%
'26/07/1742671.27-2953.71-6.47%-0.91%
'26/07/1645624.98-6.61-0.01%-0.92%
交易
日期		7859 翰可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
'26/07/1545631.59+893.64+2%+1.06%
'26/07/1444737.95-642.57-1.42%-0.37%
'26/07/1345380.52+25.91+0.06%-0.31%
'26/07/0945354.61-379.8-0.83%-1.14%
'26/07/0845734.41+255.3+0.56%-0.59%
'26/07/0745479.11-1077.28-2.31%-2.89%
'26/07/0646556.39-224.23-0.48%-3.35%
'26/07/0346780.62+36.46+0.08%-3.28%
'26/07/0246744.16-274.83-0.58%-3.84%
'26/07/0147018.99+893.08+1.94%-1.98%
'26/06/3046125.91+1126.01+2.5%+0.47%
'26/06/2944999.9+428.14+0.96%+1.44%
'26/06/2644571.76-1683.5-3.64%-2.26%
'26/06/2546255.26+211.66+0.46%-1.81%
'26/06/2446043.6-1057.05-2.24%-4.01%
'26/06/2347100.65-640.86-1.34%-5.3%
'26/06/2247741.51+1276.31+2.75%-2.7%
'26/06/1846465.2+587.81+1.28%-1.45%
交易
日期		7859 翰可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
'26/06/1745877.39+68.2+0.15%-1.3%
'26/06/1645809.19+412.2+0.91%-0.41%
'26/06/1545396.99+1227.95+2.78%+2.36%
'26/06/1244169.04+1019.58+2.36%+4.78%
'26/06/1143149.46-76.08-0.18%+4.6%
'26/06/1043225.54-1478.9-3.31%+1.13%
'26/06/0944704.44+1201.66+2.76%+3.93%
'26/06/0843502.78-1568.16-3.48%+0.31%
'26/06/0545070.94-606.52-1.33%-1.02%
'26/06/0445677.46-781.7-1.68%-2.68%
'26/06/0346459.16+901.85+1.98%-0.76%
'26/06/0245557.31+219.4+0.48%-0.28%
'26/06/0145337.91+604.97+1.35%+1.07%
'26/05/2944732.94+1096.5+2.51%+3.61%
'26/05/2843636.44-620.36-1.4%+2.16%
'26/05/2744256.8+731.43+1.68%+3.87%
'26/05/2643525.37-119.03-0.27%+3.59%
'26/05/2543644.4+1376.43+3.26%+6.96%
交易
日期		7859 翰可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
'26/05/2242267.97+899.76+2.18%+9.29%
'26/05/2141368.21+1347.39+3.37%+13%
'26/05/2040020.82-154.74-0.39%+12.5%
'26/05/1940175.56-716.26-1.75%+10.6%
'26/05/1840891.82-280.54-0.68%+9.81%
'26/05/1541172.36-579.39-1.39%+8.29%
'26/05/1441751.75+377.25+0.91%+9.27%
'26/05/1341374.5-523.82-1.25%+7.91%
'26/05/1241898.32+108.26+0.26%+8.19%
'26/05/1141790.06+186.12+0.45%+8.67%
'26/05/0841603.94-329.84-0.79%+7.82%
'26/05/0741933.78+794.93+1.93%+9.9%
'26/05/0641138.85+369.56+0.91%+10.9%
'26/05/0540769.29+64.15+0.16%+11.1%
'26/05/0440705.14+1778.51+4.57%+16.1%
'26/04/3038926.63-376.87-0.96%+15%
'26/04/2939303.5-218.23-0.55%+14.4%
'26/04/2839521.73-94.9-0.24%+14.1%
交易
日期		7859 翰可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
'26/04/2739616.63+684.23+1.76%+16.1%
'26/04/2438932.4+1218.25+3.23%+19.9%
'26/04/2337714.15-164.32-0.43%+19.4%
'26/04/2237878.47+273.36+0.73%+20.2%
'26/04/2137605.11+646.31+1.75%+22.3%
'26/04/2036958.8+154.46+0.42%+22.8%
'26/04/1736804.34-327.68-0.88%+21.8%
'26/04/1637132.02+409.88+1.12%+23.1%
'26/04/1536722.14+426.02+1.17%+24.6%
'26/04/1436296.12+838.83+2.37%+27.5%
'26/04/1335457.29+39.46+0.11%+27.7%
'26/04/1035417.83+556.67+1.6%+29.7%
'26/04/0934861.16+99.78+0.29%+30.1%
'26/04/0834761.38+1531.56+4.61%+36.1%
'26/04/0733229.82+657.39+2.02%+38.8%
'26/04/0232572.43-602.39-1.82%+36.3%
'26/04/0133174.82+1451.83+4.58%+42.5%
'26/03/3131722.99-795.17-2.45%+39%
交易
日期		7859 翰可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
'26/03/3032518.16-594.43-1.8%+36.5%
'26/03/2733112.59-225.03-0.68%+35.6%
'26/03/2633337.62-101.49-0.3%+35.2%
'26/03/2533439.11+826.87+2.54%+38.6%
'26/03/2432612.24-110.26-0.34%+38.2%
'26/03/2332722.5-821.38-2.45%+34.8%
'26/03/2033543.88-145.8-0.43%+34.2%
'26/03/1933689.68-658.9-1.92%+31.6%
'26/03/1834348.58+512.01+1.51%+33.6%
'26/03/1733836.57+494.06+1.48%+35.6%
'26/03/1633342.51-57.81-0.17%+35.4%
'26/03/1333400.32-181.54-0.54%+34.6%
'26/03/1233581.86-532.33-1.56%+32.5%
'26/03/1134114.19+1342.32+4.1%+38%
'26/03/1032771.87+661.45+2.06%+40.8%
'26/03/0932110.42-1489.12-4.43%+34.6%
'26/03/0633599.54-73.4-0.22%+34.3%
'26/03/0533672.94+844.06+2.57%+37.7%
交易
日期		7859 翰可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
'26/03/0432828.88-1494.77-4.35%+31.7%
'26/03/0334323.65-771.44-2.2%+28.8%
'26/03/0235095.09-319.4-0.9%+27.7%
'26/02/2635414.49+1.420%+27.7%
'26/02/2535413.07+712.25+2.05%+30.3%
'26/02/2434700.82+927.56+2.75%+33.9%
'26/02/2333773.26+167.55+0.5%+34.5%
'26/02/1133605.71+532.74+1.61%+36.7%
'26/02/1033072.97+668.35+2.06%+39.5%
'26/02/0932404.62+621.7+1.96%+42.3%
'26/02/0631782.92-18.35-0.06%+42.2%
'26/02/0531801.27-488.54-1.51%+40%
'26/02/0432289.81+94.45+0.29%+40.4%
'26/02/0332195.36+571.33+1.81%+43%
'26/02/0231624.03-439.72-1.37%+41%
'26/01/3032063.75-472.52-1.45%+39%
'26/01/2932536.27-267.55-0.82%+37.8%
'26/01/2832803.82+485.9+1.5%+39.9%
交易
日期		7859 翰可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
'26/01/2732317.92+253.4+0.79%+41%
'26/01/2632064.52+103.01+0.32%+41.5%
'26/01/2331961.51+215.43+0.68%+42.4%
'26/01/2231746.08+499.71+1.6%+44.7%
'26/01/2131246.37-513.62-1.62%+42.4%
'26/01/2031759.99+120.7+0.38%+42.9%
'26/01/1931639.29+230.59+0.73%+43.9%
'26/01/1631408.7+598.12+1.94%+46.7%
'26/01/1530810.58-131.2-0.42%+46.1%
'26/01/1430941.78+234.56+0.76%+47.2%
'26/01/1330707.22+139.93+0.46%+47.9%
'26/01/1230567.29+278.33+0.92%+49.3%
'26/01/0930288.96-71.59-0.24%+48.9%
'26/01/0830360.55-74.92-0.25%+48.5%
'26/01/0730435.47-140.83-0.46%+47.9%
'26/01/0630576.3+471.26+1.57%+50.2%
'26/01/0530105.04+755.23+2.57%+54%
'26/01/0229349.81+386.21+1.33%+56.1%
交易
日期		7859 翰可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
'25/12/3128963.6+256.47+0.89%+57.5%
'25/12/3028707.13-103.76-0.36%+56.9%
'25/12/2928810.89+254.87+0.89%+58.3%
'25/12/2628556.02+184.04+0.65%+59.4%
'25/12/2428371.98+61.51+0.22%+59.7%
'25/12/2328310.47+160.83+0.57%+60.6%
'25/12/2228149.64+453.29+1.64%+63.2%
'25/12/1927696.35+227.82+0.83%+64.6%
'25/12/1827468.53-56.64-0.21%+64.3%
'25/12/1727525.17-11.49-0.04%+64.2%
'25/12/1627536.66-330.28-1.19%+62.2%
'25/12/1527866.94-331.08-1.17%+60.3%
'25/12/1228198.02+173.27+0.62%+61.3%
'25/12/1128024.75-375.98-1.32%+59.2%
'25/12/1028400.73+218.13+0.77%+60.4%
'25/12/0928182.6-121.18-0.43%+59.7%
'25/12/0828303.78+322.89+1.15%+61.6%
'25/12/0527980.89+185.18+0.67%+62.7%
交易
日期		7859 翰可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
'25/12/0427795.71+2.67+0.01%+62.7%
'25/12/0327793.04+228.77+0.83%+64%
'25/12/0227564.27+221.74+0.81%+65.4%
'25/12/0127342.53-283.95-1.03%+63.7%
'25/11/2827626.48+71.95+0.26%+64.1%
'25/11/2727554.53+144.99+0.53%+64.9%
'25/11/2627409.54+497.37+1.85%+68%
'25/11/2526912.17+407.93+1.54%+70.6%
'25/11/2426504.24+69.3+0.26%+71%
'25/11/2126434.94-991.42-3.61%+64.8%
'25/11/2027426.36+846.24+3.18%+70.1%
'25/11/1926580.12-176-0.66%+69%
'25/11/1826756.12-691.19-2.52%+64.7%
'25/11/1727447.31+49.81+0.18%+65%
'25/11/1427397.5-506.06-1.81%+62%
'25/11/1327903.56-43.53-0.16%+61.8%
'25/11/1227947.09+162.14+0.58%+62.7%
'25/11/1127784.95-84.56-0.3%+62.2%
交易
日期		7859 翰可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
'25/11/1027869.51+218.1+0.79%+63.5%
'25/11/0727651.41-248.04-0.89%+62.1%
'25/11/0627899.45+182.39+0.66%+63.1%
'25/11/0527717.06-399.5-1.42%+60.8%
'25/11/0428116.56-218.03-0.77%+59.6%
'25/11/0328334.59+101.24+0.36%+60.1%