≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7930 威世波 / K線比較(日)

7930 威世波

日期: 10/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
232252-20-7.94%11.71%252252.5223
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4591.07億827555股/筆23318.77N/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)
4171.07億742563張/筆256.4-14 (-5.26%)

連續漲跌: 連3跌  ( -39.5元 / -14.55%)

新聞及公告

• 更正威世波2026年8月與9月資金貸與資訊揭露明細表資訊 (公告訊息 10/13 19:34)

• 威世波公告依據公開發行公司資金貸與及背書保證處理準則第二十二條第一項第二款 (公告訊息 10/12 18:51)

• 威世波2026年第1次股東臨時會通過解除新任董事競業禁止之限制 (公告訊息 10/07 19:37)

• 威世波2026年第一次股東臨時會全面改選董事(含獨立董事) 暨董事變動達三分之一 (公告訊息 10/07 19:35)

• 威世波董事會選任董事長 (公告訊息 10/07 19:34)

• 威世波設置審計委員會及第一屆審計委員會委員名單 (公告訊息 10/07 19:33)

• 威世波2026年第一次股東臨時會重要決議事項 (公告訊息 10/07 19:27)

• 代子公司「威世波越南公司」公告向關係人處分使用權資產(提前終止租約) (公告訊息 09/30 15:05)

• 威世波上半年 EPS 0.19元轉盈 新廠Q4啟用新品逐步放量增添成長動能 (Anue鉅亨 08/14 17:54)

• 威世波董事會決議召開2026年第一次股東臨時會相關事宜 (更正) (公告訊息 08/14 11:08)

• 威世波董事會決議通過代理發言人異動案 (公告訊息 08/10 15:58)

• 威世波董事會通過2026年第二季合併財務報告 (公告訊息 08/10 15:58)

• 威世波董事會決議召開2026年第一次股東臨時會相關事宜 (公告訊息 08/10 15:57)

• 威世波迎合AI時代高速傳播 有望與正文攜手布局光通訊市場 (Anue鉅亨 07/19 11:28)

• 正文小金雞威世波明起登興櫃參考價55元 高功率雷射Q4起挹注營收 (Anue鉅亨 07/15 19:22)

• 光通訊新兵報到 正文小金雞威世波7/16登興櫃 中壢新廠10月啟用 (Anue鉅亨 07/13 17:59)

• 威世波舉辦興櫃前法人說明會 (公告訊息 07/13 11:14)

 vs   

日線｜周線｜月線｜季線｜年線
期間： ~  
輔助：
交易
日期		7930 威世波加權指數漲跌幅
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
'26/10/13232-20-7.94%-7.94%48341.31-960.65-1.95%-1.95%-5.99%-5.99%
'26/10/12252-14-5.26%-12.8%49301.96-11.48-0.02%-1.97%-5.24%-10.8%
'26/10/08266-5.5-2.03%-14.5%49313.44-492.93-0.99%-2.94%-1.04%-11.6%
'26/10/07271.5+3+1.12%-13.6%49806.37-16.18-0.03%-2.97%+1.15%-10.6%
'26/10/06268.5-9.5-3.42%-16.5%49822.55+110.51+0.22%-2.76%-3.64%-13.8%
'26/10/05278-14-4.79%-20.5%49712.04+1236.3+2.55%-0.28%-7.34%-20.3%
'26/10/02292+17+6.18%-15.6%48475.74+122.25+0.25%-0.03%+5.93%-15.6%
'26/10/01275-13-4.51%-19.4%48353.49+413.36+0.86%+0.84%-5.37%-20.3%
'26/09/30288+16+5.88%-14.7%47940.13+308.17+0.65%+1.49%+5.23%-16.2%
'26/09/29272-12-4.23%-18.3%47631.96-392.64-0.82%+0.66%-3.41%-19%
'26/09/24284-3-1.05%-19.2%48024.6-132.69-0.28%+0.38%-0.77%-19.5%
'26/09/23287-7.5-2.55%-21.2%48157.29+357.12+0.75%+1.13%-3.3%-22.4%
'26/09/22294.5-13.5-4.38%-24.7%47800.17+81.33+0.17%+1.3%-4.55%-26%
'26/09/21308-16-4.94%-28.4%47718.84+538.09+1.14%+2.46%-6.08%-30.9%
'26/09/18324+49+17.82%-15.6%47180.75+892.75+1.93%+4.44%+15.9%-20.1%
'26/09/1727500%-15.6%46288+439.1+0.96%+5.44%-0.96%-21.1%
'26/09/16275+2.5+0.92%-14.9%45848.9+337.41+0.74%+6.22%+0.18%-21.1%
'26/09/15272.5-9-3.2%-17.6%45511.49-351.03-0.77%+5.4%-2.43%-23%
交易
日期		7930 威世波加權指數漲跌幅
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
'26/09/14281.5+19.5+7.44%-11.5%45862.52-322.33-0.7%+4.67%+8.14%-16.1%
'26/09/11262-23-8.07%-18.6%46184.85-755.64-1.61%+2.98%-6.46%-21.6%
'26/09/10285-36.5-11.35%-27.8%46940.49-242.87-0.51%+2.45%-10.8%-30.3%
'26/09/09321.5+39.5+14.01%-17.7%47183.36+77.58+0.16%+2.62%+13.8%-20.4%
'26/09/08282-4-1.4%-18.9%47105.78-220.49-0.47%+2.14%-0.93%-21%
'26/09/07286-3-1.04%-19.7%47326.27+775.14+1.67%+3.85%-2.71%-23.6%
'26/09/04289+26+9.89%-11.8%46551.13+693.47+1.51%+5.42%+8.38%-17.2%
'26/09/03263-20-7.07%-18%45857.66-307.06-0.67%+4.71%-6.4%-22.7%
'26/09/02283+3+1.07%-17.1%46164.72-784-1.67%+2.97%+2.74%-20.1%
'26/09/01280-21.5-7.13%-23.1%46948.72+820.25+1.78%+4.8%-8.91%-27.8%
'26/08/31301.5+64.5+27.22%-2.11%46128.47-202.98-0.44%+4.34%+27.7%-6.45%
'26/08/28237-19-7.42%-9.38%46331.45+356.23+0.77%+5.15%-8.19%-14.5%
'26/08/27256+40+18.52%+7.41%45975.22+142.6+0.31%+5.47%+18.2%+1.93%
'26/08/26216+35.5+19.67%+28.5%45832.62+663.16+1.47%+7.02%+18.2%+21.5%
'26/08/25180.5+15+9.06%+40.2%45169.46+407.14+0.91%+8%+8.15%+32.2%
'26/08/24165.5-6-3.5%+35.3%44762.32-461.97-1.02%+6.89%-2.48%+28.4%
'26/08/21171.5-2.5-1.44%+33.3%45224.29+290.55+0.65%+7.58%-2.09%+25.7%
'26/08/20174+3+1.75%+35.7%44933.74+214.39+0.48%+8.1%+1.27%+27.6%
交易
日期		7930 威世波加權指數漲跌幅
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
'26/08/19171-10.5-5.79%+27.8%44719.35-589.33-1.3%+6.69%-4.49%+21.1%
'26/08/18181.5-1.5-0.82%+26.8%45308.68-548.59-1.2%+5.42%+0.38%+21.4%
'26/08/17183+11+6.4%+34.9%45857.27+46.26+0.1%+5.52%+6.3%+29.4%
'26/08/14172-7-3.91%+29.6%45811.01-210.47-0.46%+5.04%-3.45%+24.6%
'26/08/13179+30+20.13%+55.7%46021.48+503.41+1.11%+6.2%+19%+49.5%
'26/08/12149+8+5.67%+64.5%45518.07+397.35+0.88%+7.14%+4.79%+57.4%
'26/08/11141-16.5-10.48%+47.3%45120.72+191.96+0.43%+7.6%-10.9%+39.7%
'26/08/10157.5-2.5-1.56%+45%44928.76+702.85+1.59%+9.31%-3.15%+35.7%
'26/08/07160+4+2.56%+48.7%44225.91-170.79-0.38%+8.88%+2.94%+39.8%
'26/08/06156+9.5+6.48%+58.4%44396.7-214.9-0.48%+8.36%+6.96%+50%
'26/08/05146.5+24+19.59%+89.4%44611.6+1250.94+2.88%+11.5%+16.7%+77.9%
'26/08/04122.5+24.5+25%+136.7%43360.66-25.75-0.06%+11.4%+25.1%+125.3%
'26/08/0398+0.6+0.62%+138.2%43386.41+266.66+0.62%+12.1%0%+126.1%
'26/07/3197.4+15.9+19.51%+184.7%43119.75+3186.45+7.98%+21.1%+11.5%+163.6%
'26/07/3081.5-14.6-15.19%+141.4%39933.3-105.88-0.26%+20.7%-14.9%+120.7%
'26/07/2996.1-17.4-15.33%+104.4%40039.18-1564.18-3.76%+16.2%-11.6%+88.2%
'26/07/28113.5-15.5-12.02%+79.8%41603.36-2030.83-4.65%+10.8%-7.37%+69.1%
'26/07/27129-5.5-4.09%+72.5%43634.19-20.65-0.05%+10.7%-4.04%+61.8%
交易
日期		7930 威世波加權指數漲跌幅
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
'26/07/24134.5-0.5-0.37%+71.9%43654.84-1195.97-2.67%+7.78%+2.3%+64.1%
'26/07/23135-11.5-7.85%+58.4%44850.81+25.03+0.06%+7.84%-7.91%+50.5%
'26/07/22146.5+28+23.63%+95.8%44825.78+592.91+1.34%+9.29%+22.3%+86.5%
'26/07/21118.5-1.5-1.25%+93.3%44232.87+1783.17+4.2%+13.9%-5.45%+79.5%
'26/07/20120-22.5-15.79%+62.8%42449.7-221.57-0.52%+13.3%-15.3%+49.5%
'26/07/17142.5-23.5-14.16%+39.8%42671.27-2953.71-6.47%+5.95%-7.69%+33.8%
'26/07/1616600%+39.8%45624.98-6.61-0.01%+5.94%+0.01%+33.8%
'26/07/1545631.59+893.64+2%+8.05%
'26/07/1444737.95-642.57-1.42%+6.52%
'26/07/1345380.52+25.91+0.06%+6.59%
'26/07/0945354.61-379.8-0.83%+5.7%
'26/07/0845734.41+255.3+0.56%+6.29%
'26/07/0745479.11-1077.28-2.31%+3.83%
'26/07/0646556.39-224.23-0.48%+3.34%
'26/07/0346780.62+36.46+0.08%+3.42%
'26/07/0246744.16-274.83-0.58%+2.81%
'26/07/0147018.99+893.08+1.94%+4.8%
'26/06/3046125.91+1126.01+2.5%+7.43%
交易
日期		7930 威世波加權指數漲跌幅
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
'26/06/2944999.9+428.14+0.96%+8.46%
'26/06/2644571.76-1683.5-3.64%+4.51%
'26/06/2546255.26+211.66+0.46%+4.99%
'26/06/2446043.6-1057.05-2.24%+2.63%
'26/06/2347100.65-640.86-1.34%+1.26%
'26/06/2247741.51+1276.31+2.75%+4.04%
'26/06/1846465.2+587.81+1.28%+5.37%
'26/06/1745877.39+68.2+0.15%+5.53%
'26/06/1645809.19+412.2+0.91%+6.49%
'26/06/1545396.99+1227.95+2.78%+9.45%
'26/06/1244169.04+1019.58+2.36%+12%
'26/06/1143149.46-76.08-0.18%+11.8%
'26/06/1043225.54-1478.9-3.31%+8.14%
'26/06/0944704.44+1201.66+2.76%+11.1%
'26/06/0843502.78-1568.16-3.48%+7.26%
'26/06/0545070.94-606.52-1.33%+5.83%
'26/06/0445677.46-781.7-1.68%+4.05%
'26/06/0346459.16+901.85+1.98%+6.11%
交易
日期		7930 威世波加權指數漲跌幅
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
'26/06/0245557.31+219.4+0.48%+6.62%
'26/06/0145337.91+604.97+1.35%+8.07%
'26/05/2944732.94+1096.5+2.51%+10.8%
'26/05/2843636.44-620.36-1.4%+9.23%
'26/05/2744256.8+731.43+1.68%+11.1%
'26/05/2643525.37-119.03-0.27%+10.8%
'26/05/2543644.4+1376.43+3.26%+14.4%
'26/05/2242267.97+899.76+2.18%+16.9%
'26/05/2141368.21+1347.39+3.37%+20.8%
'26/05/2040020.82-154.74-0.39%+20.3%
'26/05/1940175.56-716.26-1.75%+18.2%
'26/05/1840891.82-280.54-0.68%+17.4%
'26/05/1541172.36-579.39-1.39%+15.8%
'26/05/1441751.75+377.25+0.91%+16.8%
'26/05/1341374.5-523.82-1.25%+15.4%
'26/05/1241898.32+108.26+0.26%+15.7%
'26/05/1141790.06+186.12+0.45%+16.2%
'26/05/0841603.94-329.84-0.79%+15.3%
交易
日期		7930 威世波加權指數漲跌幅
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
'26/05/0741933.78+794.93+1.93%+17.5%
'26/05/0641138.85+369.56+0.91%+18.6%
'26/05/0540769.29+64.15+0.16%+18.8%
'26/05/0440705.14+1778.51+4.57%+24.2%
'26/04/3038926.63-376.87-0.96%+23%
'26/04/2939303.5-218.23-0.55%+22.3%
'26/04/2839521.73-94.9-0.24%+22%
'26/04/2739616.63+684.23+1.76%+24.2%
'26/04/2438932.4+1218.25+3.23%+28.2%
'26/04/2337714.15-164.32-0.43%+27.6%
'26/04/2237878.47+273.36+0.73%+28.5%
'26/04/2137605.11+646.31+1.75%+30.8%
'26/04/2036958.8+154.46+0.42%+31.3%
'26/04/1736804.34-327.68-0.88%+30.2%
'26/04/1637132.02+409.88+1.12%+31.6%
'26/04/1536722.14+426.02+1.17%+33.2%
'26/04/1436296.12+838.83+2.37%+36.3%
'26/04/1335457.29+39.46+0.11%+36.5%
交易
日期		7930 威世波加權指數漲跌幅
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
'26/04/1035417.83+556.67+1.6%+38.7%
'26/04/0934861.16+99.78+0.29%+39.1%
'26/04/0834761.38+1531.56+4.61%+45.5%
'26/04/0733229.82+657.39+2.02%+48.4%
'26/04/0232572.43-602.39-1.82%+45.7%
'26/04/0133174.82+1451.83+4.58%+52.4%
'26/03/3131722.99-795.17-2.45%+48.7%
'26/03/3032518.16-594.43-1.8%+46%
'26/03/2733112.59-225.03-0.68%+45%
'26/03/2633337.62-101.49-0.3%+44.6%
'26/03/2533439.11+826.87+2.54%+48.2%
'26/03/2432612.24-110.26-0.34%+47.7%
'26/03/2332722.5-821.38-2.45%+44.1%
'26/03/2033543.88-145.8-0.43%+43.5%
'26/03/1933689.68-658.9-1.92%+40.7%
'26/03/1834348.58+512.01+1.51%+42.9%
'26/03/1733836.57+494.06+1.48%+45%
'26/03/1633342.51-57.81-0.17%+44.7%
交易
日期		7930 威世波加權指數漲跌幅
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
'26/03/1333400.32-181.54-0.54%+44%
'26/03/1233581.86-532.33-1.56%+41.7%
'26/03/1134114.19+1342.32+4.1%+47.5%
'26/03/1032771.87+661.45+2.06%+50.5%
'26/03/0932110.42-1489.12-4.43%+43.9%
'26/03/0633599.54-73.4-0.22%+43.6%
'26/03/0533672.94+844.06+2.57%+47.3%
'26/03/0432828.88-1494.77-4.35%+40.8%
'26/03/0334323.65-771.44-2.2%+37.7%
'26/03/0235095.09-319.4-0.9%+36.5%
'26/02/2635414.49+1.420%+36.5%
'26/02/2535413.07+712.25+2.05%+39.3%
'26/02/2434700.82+927.56+2.75%+43.1%
'26/02/2333773.26+167.55+0.5%+43.8%
'26/02/1133605.71+532.74+1.61%+46.2%
'26/02/1033072.97+668.35+2.06%+49.2%
'26/02/0932404.62+621.7+1.96%+52.1%
'26/02/0631782.92-18.35-0.06%+52%
交易
日期		7930 威世波加權指數漲跌幅
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
'26/02/0531801.27-488.54-1.51%+49.7%
'26/02/0432289.81+94.45+0.29%+50.1%
'26/02/0332195.36+571.33+1.81%+52.9%
'26/02/0231624.03-439.72-1.37%+50.8%
'26/01/3032063.75-472.52-1.45%+48.6%
'26/01/2932536.27-267.55-0.82%+47.4%
'26/01/2832803.82+485.9+1.5%+49.6%
'26/01/2732317.92+253.4+0.79%+50.8%
'26/01/2632064.52+103.01+0.32%+51.2%
'26/01/2331961.51+215.43+0.68%+52.3%
'26/01/2231746.08+499.71+1.6%+54.7%
'26/01/2131246.37-513.62-1.62%+52.2%
'26/01/2031759.99+120.7+0.38%+52.8%
'26/01/1931639.29+230.59+0.73%+53.9%
'26/01/1631408.7+598.12+1.94%+56.9%
'26/01/1530810.58-131.2-0.42%+56.2%
'26/01/1430941.78+234.56+0.76%+57.4%
'26/01/1330707.22+139.93+0.46%+58.1%
交易
日期		7930 威世波加權指數漲跌幅
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
'26/01/1230567.29+278.33+0.92%+59.6%
'26/01/0930288.96-71.59-0.24%+59.2%
'26/01/0830360.55-74.92-0.25%+58.8%
'26/01/0730435.47-140.83-0.46%+58.1%
'26/01/0630576.3+471.26+1.57%+60.6%
'26/01/0530105.04+755.23+2.57%+64.7%
'26/01/0229349.81+386.21+1.33%+66.9%
'25/12/3128963.6+256.47+0.89%+68.4%
'25/12/3028707.13-103.76-0.36%+67.8%
'25/12/2928810.89+254.87+0.89%+69.3%
'25/12/2628556.02+184.04+0.65%+70.4%
'25/12/2428371.98+61.51+0.22%+70.8%
'25/12/2328310.47+160.83+0.57%+71.7%
'25/12/2228149.64+453.29+1.64%+74.5%
'25/12/1927696.35+227.82+0.83%+76%
'25/12/1827468.53-56.64-0.21%+75.6%
'25/12/1727525.17-11.49-0.04%+75.6%
'25/12/1627536.66-330.28-1.19%+73.5%
交易
日期		7930 威世波加權指數漲跌幅
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
'25/12/1527866.94-331.08-1.17%+71.4%
'25/12/1228198.02+173.27+0.62%+72.5%
'25/12/1128024.75-375.98-1.32%+70.2%
'25/12/1028400.73+218.13+0.77%+71.5%
'25/12/0928182.6-121.18-0.43%+70.8%
'25/12/0828303.78+322.89+1.15%+72.8%
'25/12/0527980.89+185.18+0.67%+73.9%
'25/12/0427795.71+2.67+0.01%+73.9%
'25/12/0327793.04+228.77+0.83%+75.4%
'25/12/0227564.27+221.74+0.81%+76.8%
'25/12/0127342.53-283.95-1.03%+75%
'25/11/2827626.48+71.95+0.26%+75.4%
'25/11/2727554.53+144.99+0.53%+76.4%
'25/11/2627409.54+497.37+1.85%+79.6%
'25/11/2526912.17+407.93+1.54%+82.4%
'25/11/2426504.24+69.3+0.26%+82.9%
'25/11/2126434.94-991.42-3.61%+76.3%
'25/11/2027426.36+846.24+3.18%+81.9%
交易
日期		7930 威世波加權指數漲跌幅
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
'25/11/1926580.12-176-0.66%+80.7%
'25/11/1826756.12-691.19-2.52%+76.1%
'25/11/1727447.31+49.81+0.18%+76.4%
'25/11/1427397.5-506.06-1.81%+73.2%
'25/11/1327903.56-43.53-0.16%+73%
'25/11/1227947.09+162.14+0.58%+74%
'25/11/1127784.95-84.56-0.3%+73.5%
'25/11/1027869.51+218.1+0.79%+74.8%
'25/11/0727651.41-248.04-0.89%+73.3%
'25/11/0627899.45+182.39+0.66%+74.4%
'25/11/0527717.06-399.5-1.42%+71.9%
'25/11/0428116.56-218.03-0.77%+70.6%
'25/11/0328334.59+101.24+0.36%+71.2%
'25/10/3128233.35-54.18-0.19%+70.9%
'25/10/3028287.53-7.21-0.03%+70.8%
'25/10/2928294.74+345.63+1.24%+73%
'25/10/2827949.11-44.52-0.16%+72.7%
'25/10/2727993.63+461.37+1.68%+75.6%
交易
日期		7930 威世波加權指數漲跌幅
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
'25/10/2327532.26-116.65-0.42%+74.8%
'25/10/2227648.91-103.5-0.37%+74.2%
'25/10/2127752.41+63.78+0.23%+74.6%
'25/10/2027688.63+386.26+1.41%+77.1%
'25/10/1727302.37-345.5-1.25%+74.8%
'25/10/1627647.87+372.16+1.36%+77.2%
'25/10/1527275.71+482.56+1.8%+80.4%