≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4542 科嶠 / K線比較(日)

4542 科嶠

日期: 10/15
成交價昨收漲跌價漲跌幅振幅開盤最高最低
325.5357-31.5-8.82%10.08%335361325
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,4464.95億1,969735股/筆34211.941440.11
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)
1,1273.98億1,524740張/筆353.1+9 (+2.59%)

連續漲跌: 首日下跌  ( -31.5元 / -8.82%)

財報評分: 最新47分 / 平均45分

上櫃指數: 396.9 (-23.23 / -5.53%)

新聞及公告

• 【量大強漲股整理】【 3265 台星科】【 2340 台亞】【6742澤米】【3624光頡】台股4.9萬點別亂追！10月主流大洗牌，【 台星科】漲停⊕後【Q4黑馬股】提前曝光！ (Anue鉅亨 10/12 18:29)

• 科嶠有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解。 (公告訊息 09/29 15:17)

• 快訊／4檔「抓去關」新名單　高價股3哥創意處置到10／5 (ETtoday新聞雲 09/24 17:56)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 【量大強漲股整理】「台積電 OIP 引爆矽光子！下一個接棒的是誰? (Anue鉅亨 09/21 17:41)

• 科嶠董事會決議發行國內第二次無擔保轉換公司債暨國內第三次無擔保轉換公司債案 (公告訊息 09/07 15:26)

• 科嶠2026/09/07董事會重大決議事項 (公告訊息 09/07 15:26)

• 科嶠受邀參加櫃買中心暨永豐金證券合作舉辦之「2026年半導體展高峰論壇」 (公告訊息 08/31 14:07)

• 2026年第2季合併財務報告業經提報董事會通過 (公告訊息 08/11 14:17)

• 科嶠2026/08/11董事會重大決議事項 (公告訊息 08/11 14:15)

• 科嶠可轉換公司債科嶠一(代號：45421)近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 08/05 15:51)

• 科嶠取得濾能股份有限公司私募普通股 (更正誤植事實發生日) (公告訊息 08/04 15:19)

• 科嶠取得濾能股份有限公司私募普通股 (公告訊息 07/31 19:21)

• 科嶠2026年第二季財務報告預計通過董事會日期 (公告訊息 07/27 14:44)

• 科嶠股份有限公司國內第一次無擔保轉換公司債(簡稱：科嶠一，代碼：45421)發行公司行使債券贖回權暨訂於2026年09月18日終止櫃檯買賣等相關事宜。 (公告訊息 07/23 15:47)

• 4檔「抓去關」新名單　2檔台積電供應鏈飆股明起處置到7／28 (ETtoday新聞雲 07/14 18:04)

• 科嶠與 Brooks Automation簽訂技術授權協議 (公告訊息 06/29 20:13)

• 科嶠召開重大訊息說明記者會內容 (公告訊息 06/29 20:12)

• 科嶠2026/06/29董事會重大決議事項 (公告訊息 06/29 20:12)

• 科嶠將召開重大訊息說明記者會 (公告訊息 06/29 18:07)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/10/15325.5-31.5-8.82%-8.82%46969.87-1655.96-3.41%-3.41%-5.41%-5.42%
'26/10/14357+9+2.59%-6.47%48625.83+284.52+0.59%-2.84%+2%-3.63%
'26/10/13348-13.5-3.73%-9.96%48341.31-960.65-1.95%-4.73%-1.78%-5.23%
'26/10/12361.5+32.5+9.88%-1.06%49301.96-11.48-0.02%-4.75%+9.9%+3.69%
'26/10/08329-8-2.37%-3.41%49313.44-492.93-0.99%-5.7%-1.38%+2.28%
'26/10/07337-1-0.3%-3.7%49806.37-16.18-0.03%-5.73%-0.27%+2.03%
'26/10/06338-20-5.59%-9.08%49822.55+110.51+0.22%-5.52%-5.81%-3.56%
'26/10/05358+21.5+6.39%-3.27%49712.04+1236.3+2.55%-3.11%+3.84%-0.16%
'26/10/02336.5+8.5+2.59%-0.76%48475.74+122.25+0.25%-2.86%+2.34%+2.1%
'26/10/01328-16-4.65%-5.38%48353.49+413.36+0.86%-2.02%-5.51%-3.35%
'26/09/30344+5+1.47%-3.98%47940.13+308.17+0.65%-1.39%+0.82%-2.59%
'26/09/29339+11+3.35%-0.76%47631.96-392.64-0.82%-2.2%+4.17%+1.43%
'26/09/24328-3.5-1.06%-1.81%48024.6-132.69-0.28%-2.47%-0.78%+0.66%
'26/09/23331.5-1-0.3%-2.11%48157.29+357.12+0.75%-1.74%-1.05%-0.37%
'26/09/22332.5+30+9.92%+7.6%47800.17+81.33+0.17%-1.57%+9.75%+9.17%
'26/09/21302.5+27.5+10%+18.4%47718.84+538.09+1.14%-0.45%+8.86%+18.8%
'26/09/18275-3.5-1.26%+16.9%47180.75+892.75+1.93%+1.47%-3.19%+15.4%
'26/09/17278.5+25+9.86%+28.4%46288+439.1+0.96%+2.44%+8.9%+26%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/09/16253.5+3.5+1.4%+30.2%45848.9+337.41+0.74%+3.2%+0.66%+27%
'26/09/15250-2-0.79%+29.2%45511.49-351.03-0.77%+2.41%-0.02%+26.8%
'26/09/14252-10-3.82%+24.2%45862.52-322.33-0.7%+1.7%-3.12%+22.5%
'26/09/11262-14.5-5.24%+17.7%46184.85-755.64-1.61%+0.06%-3.63%+17.7%
'26/09/10276.5-6-2.12%+15.2%46940.49-242.87-0.51%-0.45%-1.61%+15.7%
'26/09/09282.5+7.5+2.73%+18.4%47183.36+77.58+0.16%-0.29%+2.57%+18.7%
'26/09/08275-13-4.51%+13%47105.78-220.49-0.47%-0.75%-4.04%+13.8%
'26/09/07288+4.5+1.59%+14.8%47326.27+775.14+1.67%+0.9%-0.08%+13.9%
'26/09/04283.5+4.5+1.61%+16.7%46551.13+693.47+1.51%+2.43%+0.1%+14.2%
'26/09/03279-18.5-6.22%+9.41%45857.66-307.06-0.67%+1.74%-5.55%+7.67%
'26/09/02297.5-8.5-2.78%+6.37%46164.72-784-1.67%+0.05%-1.11%+6.33%
'26/09/01306+13+4.44%+11.1%46948.72+820.25+1.78%+1.82%+2.66%+9.27%
'26/08/31293+7+2.45%+13.8%46128.47-202.98-0.44%+1.38%+2.89%+12.4%
'26/08/28286+17+6.32%+21%46331.45+356.23+0.77%+2.16%+5.55%+18.8%
'26/08/27269-6.5-2.36%+18.1%45975.22+142.6+0.31%+2.48%-2.67%+15.7%
'26/08/26275.5+10.5+3.96%+22.8%45832.62+663.16+1.47%+3.99%+2.49%+18.8%
'26/08/25265+15+6%+30.2%45169.46+407.14+0.91%+4.93%+5.09%+25.3%
'26/08/24250-2.5-0.99%+28.9%44762.32-461.97-1.02%+3.86%+0.03%+25.1%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/08/21252.5+1.5+0.6%+29.7%45224.29+290.55+0.65%+4.53%-0.05%+25.1%
'26/08/20251-3-1.18%+28.1%44933.74+214.39+0.48%+5.03%-1.66%+23.1%
'26/08/19254-1.5-0.59%+27.4%44719.35-589.33-1.3%+3.67%+0.71%+23.7%
'26/08/18255.5-9.5-3.58%+22.8%45308.68-548.59-1.2%+2.43%-2.38%+20.4%
'26/08/17265-2.5-0.93%+21.7%45857.27+46.26+0.1%+2.53%-1.03%+19.2%
'26/08/14267.5-14.5-5.14%+15.4%45811.01-210.47-0.46%+2.06%-4.68%+13.4%
'26/08/13282-0.5-0.18%+15.2%46021.48+503.41+1.11%+3.19%-1.29%+12%
'26/08/12282.5+8+2.91%+18.6%45518.07+397.35+0.88%+4.1%+2.03%+14.5%
'26/08/11274.5-18-6.15%+11.3%45120.72+191.96+0.43%+4.54%-6.58%+6.74%
'26/08/10292.5+2.5+0.86%+12.2%44928.76+702.85+1.59%+6.2%-0.73%+6.04%
'26/08/07290-17-5.54%+6.03%44225.91-170.79-0.38%+5.8%-5.16%+0.23%
'26/08/06307+0.5+0.16%+6.2%44396.7-214.9-0.48%+5.29%+0.64%+0.91%
'26/08/05306.5+27.5+9.86%+16.7%44611.6+1250.94+2.88%+8.32%+6.98%+8.34%
'26/08/04279+25+9.84%+28.1%43360.66-25.75-0.06%+8.26%+9.9%+19.9%
'26/08/03254+23+9.96%+40.9%43386.41+266.66+0.62%+8.93%+9.34%+32%
'26/07/31231+3.5+1.54%+43.1%43119.75+3186.45+7.98%+17.6%-6.44%+25.5%
'26/07/30227.5-25-9.9%+28.9%39933.3-105.88-0.26%+17.3%-9.64%+11.6%
'26/07/29252.5-28-9.98%+16%40039.18-1564.18-3.76%+12.9%-6.22%+3.14%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/07/28280.5-31-9.95%+4.49%41603.36-2030.83-4.65%+7.64%-5.3%-3.15%
'26/07/27311.5-4.5-1.42%+3.01%43634.19-20.65-0.05%+7.59%-1.37%-4.59%
'26/07/24316-17-5.11%-2.25%43654.84-1195.97-2.67%+4.72%-2.44%-6.98%
'26/07/23333-2-0.6%-2.84%44850.81+25.03+0.06%+4.78%-0.66%-7.62%
'26/07/22335+10.5+3.24%+0.31%44825.78+592.91+1.34%+6.19%+1.9%-5.88%
'26/07/21324.5+29.5+10%+10.3%44232.87+1783.17+4.2%+10.6%+5.8%-0.31%
'26/07/20295-32.5-9.92%-0.61%42449.7-221.57-0.52%+10.1%-9.4%-10.7%
'26/07/17327.5-36-9.9%-10.5%42671.27-2953.71-6.47%+2.95%-3.43%-13.4%
'26/07/16363.5-8.5-2.28%-12.5%45624.98-6.61-0.01%+2.93%-2.27%-15.4%
'26/07/15372+29.5+8.61%-4.96%45631.59+893.64+2%+4.99%+6.61%-9.95%
'26/07/14342.5-11.5-3.25%-8.05%44737.95-642.57-1.42%+3.5%-1.83%-11.6%
'26/07/13354-11.5-3.15%-10.9%45380.52+25.91+0.06%+3.56%-3.21%-14.5%
'26/07/09365.5-26-6.64%-16.9%45354.61-379.8-0.83%+2.7%-5.81%-19.6%
'26/07/08391.5-12-2.97%-19.3%45734.41+255.3+0.56%+3.28%-3.53%-22.6%
'26/07/07403.5-31-7.13%-25.1%45479.11-1077.28-2.31%+0.89%-4.82%-26%
'26/07/06434.5-48-9.95%-32.5%46556.39-224.23-0.48%+0.4%-9.47%-32.9%
'26/07/03482.5+12+2.55%-30.8%46780.62+36.46+0.08%+0.48%+2.47%-31.3%
'26/07/02470.5-23.5-4.76%-34.1%46744.16-274.83-0.58%-0.1%-4.18%-34%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/07/01494+44.5+9.9%-27.6%47018.99+893.08+1.94%+1.83%+7.96%-29.4%
'26/06/30449.5+40.5+9.9%-20.4%46125.91+1126.01+2.5%+4.38%+7.4%-24.8%
'26/06/29409+37+9.95%-12.5%44999.9+428.14+0.96%+5.38%+8.99%-17.9%
'26/06/26372-37-9.05%-20.4%44571.76-1683.5-3.64%+1.54%-5.41%-22%
'26/06/25409+19+4.87%-16.5%46255.26+211.66+0.46%+2.01%+4.41%-18.6%
'26/06/24390+5+1.3%-15.5%46043.6-1057.05-2.24%-0.28%+3.54%-15.2%
'26/06/23385-15-3.75%-18.6%47100.65-640.86-1.34%-1.62%-2.41%-17%
'26/06/22400-7-1.72%-20%47741.51+1276.31+2.75%+1.09%-4.47%-21.1%
'26/06/18407+29+7.67%-13.9%46465.2+587.81+1.28%+2.38%+6.39%-16.3%
'26/06/17378+24+6.78%-8.05%45877.39+68.2+0.15%+2.53%+6.63%-10.6%
'26/06/16354-6-1.67%-9.58%45809.19+412.2+0.91%+3.46%-2.58%-13%
'26/06/15360+24.5+7.3%-2.98%45396.99+1227.95+2.78%+6.34%+4.52%-9.32%
'26/06/12335.5+30.5+10%+6.72%44169.04+1019.58+2.36%+8.85%+7.64%-2.13%
'26/06/11305-22-6.73%-0.46%43149.46-76.08-0.18%+8.66%-6.55%-9.12%
'26/06/10327-18.5-5.35%-5.79%43225.54-1478.9-3.31%+5.07%-2.04%-10.9%
'26/06/09345.5+31+9.86%+3.5%44704.44+1201.66+2.76%+7.97%+7.1%-4.47%
'26/06/08314.5+28.5+9.97%+13.8%43502.78-1568.16-3.48%+4.21%+13.4%+9.6%
'26/06/05286+26+10%+25.2%45070.94-606.52-1.33%+2.83%+11.3%+22.4%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/06/04260+23.5+9.94%+37.6%45677.46-781.7-1.68%+1.1%+11.6%+36.5%
'26/06/03236.500%+37.6%46459.16+901.85+1.98%+3.1%-1.98%+34.5%
'26/06/02236.5-25.5-9.73%+24.2%45557.31+219.4+0.48%+3.6%-10.2%+20.6%
'26/06/01262-8-2.96%+20.6%45337.91+604.97+1.35%+5%-4.31%+15.6%
'26/05/29270+8.5+3.25%+24.5%44732.94+1096.5+2.51%+7.64%+0.74%+16.8%
'26/05/28261.5-10-3.68%+19.9%43636.44-620.36-1.4%+6.13%-2.28%+13.8%
'26/05/27271.5-4.5-1.63%+17.9%44256.8+731.43+1.68%+7.91%-3.31%+10%
'26/05/26276+11+4.15%+22.8%43525.37-119.03-0.27%+7.62%+4.42%+15.2%
'26/05/25265-12.5-4.5%+17.3%43644.4+1376.43+3.26%+11.1%-7.76%+6.17%
'26/05/22277.5+18+6.94%+25.4%42267.97+899.76+2.18%+13.5%+4.76%+11.9%
'26/05/21259.5+23.5+9.96%+37.9%41368.21+1347.39+3.37%+17.4%+6.59%+20.6%
'26/05/20236+21+9.77%+51.4%40020.82-154.74-0.39%+16.9%+10.2%+34.5%
'26/05/1921500%+51.4%40175.56-716.26-1.75%+14.9%+1.75%+36.5%
'26/05/18215+10+4.88%+58.8%40891.82-280.54-0.68%+14.1%+5.56%+44.7%
'26/05/15205-7-3.3%+53.5%41172.36-579.39-1.39%+12.5%-1.91%+41%
'26/05/14212-6.5-2.97%+49%41751.75+377.25+0.91%+13.5%-3.88%+35.4%
'26/05/13218.5+5+2.34%+52.5%41374.5-523.82-1.25%+12.1%+3.59%+40.4%
'26/05/12213.5+19+9.77%+67.4%41898.32+108.26+0.26%+12.4%+9.51%+55%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/05/11194.5-1.5-0.77%+66.1%41790.06+186.12+0.45%+12.9%-1.22%+53.2%
'26/05/08196-17-7.98%+52.8%41603.94-329.84-0.79%+12%-7.19%+40.8%
'26/05/07213-19-8.19%+40.3%41933.78+794.93+1.93%+14.2%-10.1%+26.1%
'26/05/06232-8-3.33%+35.6%41138.85+369.56+0.91%+15.2%-4.24%+20.4%
'26/05/05240+21.5+9.84%+49%40769.29+64.15+0.16%+15.4%+9.68%+33.6%
'26/05/04218.5+19.5+9.8%+63.6%40705.14+1778.51+4.57%+20.7%+5.23%+42.9%
'26/04/30199+3+1.53%+66.1%38926.63-376.87-0.96%+19.5%+2.49%+46.6%
'26/04/29196+17.5+9.8%+82.4%39303.5-218.23-0.55%+18.8%+10.4%+63.5%
'26/04/28178.5+1.5+0.85%+83.9%39521.73-94.9-0.24%+18.6%+1.09%+65.3%
'26/04/27177+2.5+1.43%+86.5%39616.63+684.23+1.76%+20.6%-0.33%+65.9%
'26/04/24174.5+6.5+3.87%+93.8%38932.4+1218.25+3.23%+24.5%+0.64%+69.2%
'26/04/23168-2-1.18%+91.5%37714.15-164.32-0.43%+24%-0.75%+67.5%
'26/04/22170-6-3.41%+84.9%37878.47+273.36+0.73%+24.9%-4.14%+60%
'26/04/21176+3.5+2.03%+88.7%37605.11+646.31+1.75%+27.1%+0.28%+61.6%
'26/04/20172.5+3+1.77%+92%36958.8+154.46+0.42%+27.6%+1.35%+64.4%
'26/04/17169.5-2-1.17%+89.8%36804.34-327.68-0.88%+26.5%-0.29%+63.3%
'26/04/16171.5-3-1.72%+86.5%37132.02+409.88+1.12%+27.9%-2.84%+58.6%
'26/04/15174.5-12-6.43%+74.5%36722.14+426.02+1.17%+29.4%-7.6%+45.1%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/04/14186.5+13.5+7.8%+88.2%36296.12+838.83+2.37%+32.5%+5.43%+55.7%
'26/04/13173+2+1.17%+90.4%35457.29+39.46+0.11%+32.6%+1.06%+57.7%
'26/04/1017100%+90.4%35417.83+556.67+1.6%+34.7%-1.6%+55.6%
'26/04/0917100%+90.4%34861.16+99.78+0.29%+35.1%-0.29%+55.2%
'26/04/08172+15.5+9.9%+108.6%34761.38+1531.56+4.61%+41.3%+5.29%+67.3%
'26/04/07156.5+2.5+1.62%+112%33229.82+657.39+2.02%+44.2%-0.4%+67.8%
'26/04/02154-10.5-6.38%+98.5%32572.43-602.39-1.82%+41.6%-4.56%+56.9%
'26/04/01164.5+1+0.61%+99.7%33174.82+1451.83+4.58%+48.1%-3.97%+51.6%
'26/03/31163.5-16.5-9.17%+81.4%31722.99-795.17-2.45%+44.4%-6.72%+36.9%
'26/03/30180+4.5+2.56%+86%32518.16-594.43-1.8%+41.8%+4.36%+44.2%
'26/03/27175.5+3.5+2.03%+89.8%33112.59-225.03-0.68%+40.9%+2.71%+48.9%
'26/03/26172-2-1.15%+87.6%33337.62-101.49-0.3%+40.5%-0.85%+47.2%
'26/03/25174-2.5-1.42%+85%33439.11+826.87+2.54%+44%-3.96%+41%
'26/03/24176.5-6-3.29%+78.9%32612.24-110.26-0.34%+43.5%-2.95%+35.4%
'26/03/23182.5-15-7.59%+65.3%32722.5-821.38-2.45%+40%-5.14%+25.3%
'26/03/20197.5+1.5+0.77%+66.6%33543.88-145.8-0.43%+39.4%+1.2%+27.2%
'26/03/19196+7.5+3.98%+73.2%33689.68-658.9-1.92%+36.7%+5.9%+36.5%
'26/03/18188.5+5.5+3.01%+78.4%34348.58+512.01+1.51%+38.8%+1.5%+39.6%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/03/17183+5+2.81%+83.4%33836.57+494.06+1.48%+40.9%+1.33%+42.6%
'26/03/16178+3+1.71%+86.6%33342.51-57.81-0.17%+40.6%+1.88%+45.9%
'26/03/13175-3.5-1.96%+82.9%33400.32-181.54-0.54%+39.9%-1.42%+43%
'26/03/12178.5+16+9.85%+100.9%33581.86-532.33-1.56%+37.7%+11.4%+63.2%
'26/03/11162.5+14.5+9.8%+120.6%34114.19+1342.32+4.1%+43.3%+5.7%+77.3%
'26/03/10148+5+3.5%+128.3%32771.87+661.45+2.06%+46.3%+1.44%+82%
'26/03/09143-13-8.33%+109.3%32110.42-1489.12-4.43%+39.8%-3.9%+69.5%
'26/03/06156+9+6.12%+122.1%33599.54-73.4-0.22%+39.5%+6.34%+82.6%
'26/03/05147+8+5.76%+134.9%33672.94+844.06+2.57%+43.1%+3.19%+91.8%
'26/03/04139-14-9.15%+113.4%32828.88-1494.77-4.35%+36.8%-4.8%+76.6%
'26/03/03153-7.5-4.67%+103.4%34323.65-771.44-2.2%+33.8%-2.47%+69.6%
'26/03/02160.5-0.5-0.31%+102.8%35095.09-319.4-0.9%+32.6%+0.59%+70.2%
'26/02/26161+4+2.55%+108%35414.49+1.420%+32.6%+2.55%+75.3%
'26/02/25157+14+9.79%+128.3%35413.07+712.25+2.05%+35.4%+7.74%+93%
'26/02/24143-1.5-1.04%+126%34700.82+927.56+2.75%+39.1%-3.79%+86.9%
'26/02/23144.5+2.5+1.76%+129.9%33773.26+167.55+0.5%+39.8%+1.26%+90.2%
'26/02/1114200%+129.9%33605.71+532.74+1.61%+42%-1.61%+87.9%
'26/02/10142-3.5-2.41%+124.4%33072.97+668.35+2.06%+44.9%-4.47%+79.5%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/02/09145.5+11.5+8.58%+143.7%32404.62+621.7+1.96%+47.8%+6.62%+95.9%
'26/02/06134+4+3.08%+151.2%31782.92-18.35-0.06%+47.7%+3.14%+103.5%
'26/02/05130+8.5+7%+168.7%31801.27-488.54-1.51%+45.5%+8.51%+123.3%
'26/02/04121.5+11+9.95%+195.5%32289.81+94.45+0.29%+45.9%+9.66%+149.6%
'26/02/03110.5+10+9.95%+224.9%32195.36+571.33+1.81%+48.5%+8.14%+176.3%
'26/02/02100.5-4-3.83%+212.4%31624.03-439.72-1.37%+46.5%-2.46%+166%
'26/01/30104.5+2+1.95%+218.5%32063.75-472.52-1.45%+44.4%+3.4%+174.2%
'26/01/29102.5-3-2.84%+209.5%32536.27-267.55-0.82%+43.2%-2.02%+166.3%
'26/01/28105.5+3.5+3.43%+220.1%32803.82+485.9+1.5%+45.3%+1.93%+174.8%
'26/01/27102-0.5-0.49%+218.5%32317.92+253.4+0.79%+46.5%-1.28%+172.1%
'26/01/26102.5+1+0.99%+221.7%32064.52+103.01+0.32%+47%+0.67%+174.7%
'26/01/23101.5+3.5+3.57%+233.2%31961.51+215.43+0.68%+48%+2.89%+185.2%
'26/01/2298-0.1-0.1%+232.8%31746.08+499.71+1.6%+50.3%-1.7%+182.5%
'26/01/2198.1+0.2+0.2%+233.5%31246.37-513.62-1.62%+47.9%+1.82%+185.6%
'26/01/2097.9+0.6+0.62%+235.6%31759.99+120.7+0.38%+48.5%+0.24%+187.1%
'26/01/1997.3-1.7-1.72%+229.8%31639.29+230.59+0.73%+49.5%-2.45%+180.3%
'26/01/1699-0.9-0.9%+226.8%31408.7+598.12+1.94%+52.4%-2.84%+174.4%
'26/01/1599.9-1.1-1.09%+223.3%30810.58-131.2-0.42%+51.8%-0.67%+171.5%
交易
日期		4542 科嶠加權指數漲跌幅
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
'26/01/14101-2-1.94%+217%30941.78+234.56+0.76%+53%-2.7%+164%
'26/01/13103+1.5+1.48%+221.7%30707.22+139.93+0.46%+53.7%+1.02%+168%
'26/01/12101.5-3.5-3.33%+211%30567.29+278.33+0.92%+55.1%-4.25%+155.9%
'26/01/09105+9.1+9.49%+240.5%30288.96-71.59-0.24%+54.7%+9.73%+185.8%
'26/01/0895.9+8.7+9.98%+274.4%30360.55-74.92-0.25%+54.3%+10.2%+220.1%
'26/01/0787.2+0.2+0.23%+275.3%30435.47-140.83-0.46%+53.6%+0.69%+221.7%
'26/01/0687+0.3+0.35%+276.6%30576.3+471.26+1.57%+56%-1.22%+220.6%
'26/01/0586.7-4.3-4.73%+258.8%30105.04+755.23+2.57%+60%-7.3%+198.8%
'26/01/0291+3.1+3.53%+271.4%29349.81+386.21+1.33%+62.2%+2.2%+209.3%
'25/12/3187.9-1.1-1.24%+266.9%28963.6+256.47+0.89%+63.6%-2.13%+203.2%
'25/12/3089-4.8-5.12%+248.1%28707.13-103.76-0.36%+63%-4.76%+185.1%
'25/12/2993.8-0.7-0.74%+245.5%28810.89+254.87+0.89%+64.5%-1.63%+181%
'25/12/2694.5+4.7+5.23%+263.6%28556.02+184.04+0.65%+65.6%+4.58%+198%
'25/12/2489.8+6.5+7.8%+292%28371.98+61.51+0.22%+65.9%+7.58%+226%
'25/12/2383.3+0.8+0.97%+295.8%28310.47+160.83+0.57%+66.9%+0.4%+228.9%
'25/12/2282.5+1.3+1.6%+302.1%28149.64+453.29+1.64%+69.6%-0.04%+232.5%
'25/12/1981.2+0.5+0.62%+304.6%27696.35+227.82+0.83%+71%-0.21%+233.6%
'25/12/1880.7-0.3-0.37%+303.1%27468.53-56.64-0.21%+70.6%-0.16%+232.4%
交易
日期		4542 科嶠加權指數漲跌幅
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
'25/12/1781+0.7+0.87%+306.6%27525.17-11.49-0.04%+70.6%+0.91%+236%
'25/12/1680.3+1.4+1.77%+313.8%27536.66-330.28-1.19%+68.6%+2.96%+245.3%
'25/12/1578.9+3.6+4.78%+333.6%27866.94-331.08-1.17%+66.6%+5.95%+267%
'25/12/1275.3+5.8+8.35%+369.8%28198.02+173.27+0.62%+67.6%+7.73%+302.2%
'25/12/1169.5+4.6+7.09%+403.1%28024.75-375.98-1.32%+65.4%+8.41%+337.7%
'25/12/1064.9+5.9+10%+453.4%28400.73+218.13+0.77%+66.7%+9.23%+386.7%
'25/12/0959+5.3+9.87%+508%28182.6-121.18-0.43%+65.9%+10.3%+442.1%
'25/12/0853.7+0.3+0.56%+511.4%28303.78+322.89+1.15%+67.9%-0.59%+443.6%
'25/12/0553.4+0.2+0.38%+513.7%27980.89+185.18+0.67%+69%-0.29%+444.7%
'25/12/0453.2+1.7+3.3%+534%27795.71+2.67+0.01%+69%+3.29%+465%
'25/12/0351.5+1.1+2.18%+547.8%27793.04+228.77+0.83%+70.4%+1.35%+477.4%
'25/12/0250.4-0.4-0.79%+542.7%27564.27+221.74+0.81%+71.8%-1.6%+470.9%
'25/12/0150.8-0.1-0.2%+541.5%27342.53-283.95-1.03%+70%+0.83%+471.4%
'25/11/2850.9+0.9+1.8%+553%27626.48+71.95+0.26%+70.5%+1.54%+482.5%
'25/11/2750-0.1-0.2%+551.7%27554.53+144.99+0.53%+71.4%-0.73%+480.3%
'25/11/2650.1-1.2-2.34%+536.5%27409.54+497.37+1.85%+74.5%-4.19%+461.9%
'25/11/2551.3+1.5+3.01%+555.6%26912.17+407.93+1.54%+77.2%+1.47%+478.4%
'25/11/2449.8-0.4-0.8%+550.4%26504.24+69.3+0.26%+77.7%-1.06%+472.7%
交易
日期		4542 科嶠加權指數漲跌幅
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
'25/11/2150.2-0.8-1.57%+540.2%26434.94-991.42-3.61%+71.3%+2.04%+468.9%
'25/11/2051+1.05+2.1%+553.7%27426.36+846.24+3.18%+76.7%-1.08%+476.9%
'25/11/1949.95-0.05-0.1%+553%26580.12-176-0.66%+75.5%+0.56%+477.5%
'25/11/1850-1.6-3.1%+532.8%26756.12-691.19-2.52%+71.1%-0.58%+461.6%
'25/11/1751.6-2.8-5.15%+500.2%27447.31+49.81+0.18%+71.4%-5.33%+428.7%
'25/11/1454.4-1.5-2.68%+484.1%27397.5-506.06-1.81%+68.3%-0.87%+415.7%
'25/11/1355.9-0.6-1.06%+477.9%27903.56-43.53-0.16%+68.1%-0.9%+409.8%
'25/11/1256.5+0.6+1.07%+484.1%27947.09+162.14+0.58%+69%+0.49%+415%
'25/11/1155.9-1.7-2.95%+466.8%27784.95-84.56-0.3%+68.5%-2.65%+398.3%
'25/11/1057.6+0.6+1.05%+472.8%27869.51+218.1+0.79%+69.9%+0.26%+402.9%
'25/11/0757-1.2-2.06%+461%27651.41-248.04-0.89%+68.4%-1.17%+392.6%
'25/11/0658.2+0.2+0.34%+462.9%27899.45+182.39+0.66%+69.5%-0.32%+393.5%
'25/11/0558-0.6-1.02%+457.2%27717.06-399.5-1.42%+67.1%+0.4%+390.1%
'25/11/0458.6-1.2-2.01%+446%28116.56-218.03-0.77%+65.8%-1.24%+380.2%
'25/11/0359.8-0.6-0.99%+440.6%28334.59+101.24+0.36%+66.4%-1.35%+374.2%
'25/10/3160.4+0.4+0.67%+444.2%28233.35-54.18-0.19%+66%+0.86%+378.1%
'25/10/3060-1-1.64%+435.2%28287.53-7.21-0.03%+66%-1.61%+369.2%
'25/10/2961-1-1.61%+426.6%28294.74+345.63+1.24%+68.1%-2.85%+358.6%
交易
日期		4542 科嶠加權指數漲跌幅
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
'25/10/2862+0.3+0.49%+429.2%27949.11-44.52-0.16%+67.8%+0.65%+361.4%
'25/10/2761.7-0.9-1.44%+421.6%27993.63+461.37+1.68%+70.6%-3.12%+351%
'25/10/2362.6+0.1+0.16%+422.4%27532.26-116.65-0.42%+69.9%+0.58%+352.5%
'25/10/2262.5-1.1-1.73%+413.4%27648.91-103.5-0.37%+69.2%-1.36%+344.1%
'25/10/2163.6-0.3-0.47%+411%27752.41+63.78+0.23%+69.6%-0.7%+341.3%
'25/10/2063.9+0.7+1.11%+416.6%27688.63+386.26+1.41%+72%-0.3%+344.6%
'25/10/1763.2+0.1+0.16%+417.4%27302.37-345.5-1.25%+69.9%+1.41%+347.5%