≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4549 桓達 / K線比較(日)

4549 桓達

日期: 10/08權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9899-1-1.01%1.01%98.198.497.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
19186.4萬156122股/筆98.052.9624.022.74
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)
33323.4萬65503張/筆98.91-0.2 (-0.2%)

連續漲跌: 連2跌  ( -1.2元 / -1.21%)

財報評分: 最新68分 / 平均74分

上櫃指數: 426.71 (-3.75 / -0.87%)

新聞及公告

• 桓達國內第一次無擔保轉換公司債轉換價格調整 (公告訊息 08/24 13:34)

• 更正桓達2026年第2季iXBRL申報資訊 (公告訊息 08/13 17:38)

• 桓達科技股份有限公司國內第一次無擔保(例：第一次有擔保)轉(交)換公司債(簡稱：桓達一，代碼：45491)停止受理轉交換等相關事項。 (公告訊息 08/12 14:28)

• 桓達董事會決議訂定除權基準日 (公告訊息 08/12 14:27)

• 桓達董事會通過2026年第二季合併財務報告 (公告訊息 08/12 14:25)

• 2026年第二季財務報告董事會預計召開日期為 2026年08月12日 (公告訊息 08/04 16:00)

• 桓達董事長決議訂定現金股利除息基準日 (公告訊息 07/03 14:15)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		4549 桓達加權指數漲跌幅
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
'26/10/0898-1-1.01%-1.01%49313.44-492.93-0.99%-0.99%-0.02%-0.02%
'26/10/0799-0.2-0.2%-1.21%49806.37-16.18-0.03%-1.02%-0.17%-0.19%
'26/10/0699.2+0.4+0.4%-0.81%49822.55+110.51+0.22%-0.8%+0.18%-0.01%
'26/10/0598.8+1.5+1.54%+0.72%49712.04+1236.3+2.55%+1.73%-1.01%-1.01%
'26/10/0297.3+0.4+0.41%+1.14%48475.74+122.25+0.25%+1.99%+0.16%-0.85%
'26/10/0196.9-0.2-0.21%+0.93%48353.49+413.36+0.86%+2.86%-1.07%-1.94%
'26/09/3097.1+0.9+0.94%+1.87%47940.13+308.17+0.65%+3.53%+0.29%-1.66%
'26/09/2996.2-0.9-0.93%+0.93%47631.96-392.64-0.82%+2.68%-0.11%-1.76%
'26/09/2497.1+0.1+0.1%+1.03%48024.6-132.69-0.28%+2.4%+0.38%-1.37%
'26/09/239700%+1.03%48157.29+357.12+0.75%+3.17%-0.75%-2.13%
'26/09/2297-0.7-0.72%+0.31%47800.17+81.33+0.17%+3.34%-0.89%-3.03%
'26/09/2197.7+0.7+0.72%+1.03%47718.84+538.09+1.14%+4.52%-0.42%-3.49%
'26/09/1897+1.9+2%+3.05%47180.75+892.75+1.93%+6.54%+0.07%-3.49%
'26/09/1795.1+0.1+0.11%+3.16%46288+439.1+0.96%+7.56%-0.85%-4.4%
'26/09/1695+0.8+0.85%+4.03%45848.9+337.41+0.74%+8.35%+0.11%-4.32%
'26/09/1594.2-1.2-1.26%+2.73%45511.49-351.03-0.77%+7.52%-0.49%-4.8%
'26/09/1495.4+1.2+1.27%+4.03%45862.52-322.33-0.7%+6.77%+1.97%-2.74%
'26/09/1194.2-2.1-2.18%+1.77%46184.85-755.64-1.61%+5.06%-0.57%-3.29%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/09/1096.3-1.1-1.13%+0.62%46940.49-242.87-0.51%+4.51%-0.62%-3.9%
'26/09/0997.4-3.1-3.08%-2.49%47183.36+77.58+0.16%+4.69%-3.24%-7.17%
'26/09/08100.5-1-0.99%-3.45%47105.78-220.49-0.47%+4.2%-0.52%-7.65%
'26/09/07103.5+1+0.98%-2.44%47326.27+775.14+1.67%+5.93%-0.69%-8.37%
'26/09/04102.5+2+1.99%-0.5%46551.13+693.47+1.51%+7.54%+0.48%-8.03%
'26/09/03100.5-2-1.95%-2.44%45857.66-307.06-0.67%+6.82%-1.28%-9.26%
'26/09/02102.5+0.5+0.49%-1.96%46164.72-784-1.67%+5.04%+2.16%-7%
'26/09/01102-1-0.97%-2.91%46948.72+820.25+1.78%+6.9%-2.75%-9.82%
'26/08/3110300%-2.91%46128.47-202.98-0.44%+6.44%+0.44%-9.35%
'26/08/28103+2+1.98%-0.99%46331.45+356.23+0.77%+7.26%+1.21%-8.25%
'26/08/27101+0.5+0.5%-0.5%45975.22+142.6+0.31%+7.59%+0.19%-8.09%
'26/08/26100.5-1.5-1.47%-1.96%45832.62+663.16+1.47%+9.17%-2.94%-11.1%
'26/08/25102+1.5+1.49%-0.5%45169.46+407.14+0.91%+10.2%+0.58%-10.7%
'26/08/24100.5-1.5-1.47%-1.96%44762.32-461.97-1.02%+9.04%-0.45%-11%
'26/08/21102-0.5-0.49%-2.44%45224.29+290.55+0.65%+9.75%-1.14%-12.2%
'26/08/20102.5+2.5+2.5%0%44933.74+214.39+0.48%+10.3%+2.02%-10.3%
'26/08/19100-1.5-1.48%-1.48%44719.35-589.33-1.3%+8.84%-0.18%-10.3%
'26/08/18101.5+1+1%-0.5%45308.68-548.59-1.2%+7.54%+2.2%-8.03%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/08/17100.5+2.4+2.45%+1.94%45857.27+46.26+0.1%+7.65%+2.35%-5.71%
'26/08/1498.1+1.1+1.13%+3.09%45811.01-210.47-0.46%+7.15%+1.59%-4.06%
'26/08/1397+5.1+5.55%+8.81%46021.48+503.41+1.11%+8.34%+4.44%+0.48%
'26/08/1291.9-0.8-0.86%+7.87%45518.07+397.35+0.88%+9.29%-1.74%-1.42%
'26/08/1192.7+1.8+1.98%+10%45120.72+191.96+0.43%+9.76%+1.55%+0.25%
'26/08/1090.9+0.6+0.66%+10.7%44928.76+702.85+1.59%+11.5%-0.93%-0.76%
'26/08/0790.3-0.5-0.55%+10.1%44225.91-170.79-0.38%+11.1%-0.17%-0.94%
'26/08/0690.8+0.4+0.44%+10.6%44396.7-214.9-0.48%+10.5%+0.92%+0.08%
'26/08/0590.4-0.1-0.11%+10.5%44611.6+1250.94+2.88%+13.7%-2.99%-3.23%
'26/08/0490.5-0.6-0.66%+9.77%43360.66-25.75-0.06%+13.7%-0.6%-3.89%
'26/08/0391.1-0.4-0.44%+9.29%43386.41+266.66+0.62%+14.4%-1.06%-5.07%
'26/07/3191.5+5.2+6.03%+15.9%43119.75+3186.45+7.98%+23.5%-1.95%-7.61%
'26/07/3086.3+0.7+0.82%+16.8%39933.3-105.88-0.26%+23.2%+1.08%-6.34%
'26/07/2985.6-3.9-4.36%+11.7%40039.18-1564.18-3.76%+18.5%-0.6%-6.8%
'26/07/2892.5-3.5-3.65%+7.29%41603.36-2030.83-4.65%+13%+1%-5.72%
'26/07/2796-0.4-0.41%+6.85%43634.19-20.65-0.05%+13%-0.36%-6.12%
'26/07/2496.4-0.2-0.21%+6.63%43654.84-1195.97-2.67%+9.95%+2.46%-3.32%
'26/07/2396.6+0.2+0.21%+6.85%44850.81+25.03+0.06%+10%+0.15%-3.16%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/07/2296.4+1.6+1.69%+8.65%44825.78+592.91+1.34%+11.5%+0.35%-2.84%
'26/07/2194.8+3.3+3.61%+12.6%44232.87+1783.17+4.2%+16.2%-0.59%-3.6%
'26/07/2091.5-2-2.14%+10.2%42449.7-221.57-0.52%+15.6%-1.62%-5.41%
'26/07/1793.5-4.8-4.88%+4.78%42671.27-2953.71-6.47%+8.08%+1.59%-3.3%
'26/07/1698.3-1.2-1.21%+3.52%45624.98-6.61-0.01%+8.07%-1.2%-4.55%
'26/07/1599.5+3.5+3.65%+7.29%45631.59+893.64+2%+10.2%+1.65%-2.94%
'26/07/1496-3.6-3.61%+3.41%44737.95-642.57-1.42%+8.67%-2.19%-5.25%
'26/07/1399.6-0.4-0.4%+3%45380.52+25.91+0.06%+8.73%-0.46%-5.73%
'26/07/09100-1-0.99%+1.98%45354.61-379.8-0.83%+7.83%-0.16%-5.85%
'26/07/08101+0.5+0.5%+2.49%45734.41+255.3+0.56%+8.43%-0.06%-5.94%
'26/07/07100.5-2.5-2.43%0%45479.11-1077.28-2.31%+5.92%-0.12%-5.92%
'26/07/0610300%0%46556.39-224.23-0.48%+5.41%+0.48%-5.41%
'26/07/03103+2+1.98%+1.98%46780.62+36.46+0.08%+5.5%+1.9%-3.52%
'26/07/02101+2+2.02%+4.04%46744.16-274.83-0.58%+4.88%+2.6%-0.84%
'26/07/0199-0.5-0.5%+3.52%47018.99+893.08+1.94%+6.91%-2.44%-3.39%
'26/06/3099.5+0.3+0.3%+3.83%46125.91+1126.01+2.5%+9.59%-2.2%-5.76%
'26/06/2999.2-0.1-0.1%+3.73%44999.9+428.14+0.96%+10.6%-1.06%-6.91%
'26/06/2699.3-3.2-3.12%+0.49%44571.76-1683.5-3.64%+6.61%+0.52%-6.12%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/06/25102.5+0.5+0.49%+0.98%46255.26+211.66+0.46%+7.1%+0.03%-6.12%
'26/06/24102-2-1.92%-0.96%46043.6-1057.05-2.24%+4.7%+0.32%-5.66%
'26/06/23104-4-3.7%-4.63%47100.65-640.86-1.34%+3.29%-2.36%-7.92%
'26/06/22108+1.5+1.41%-3.29%47741.51+1276.31+2.75%+6.13%-1.34%-9.42%
'26/06/18106.5+0.5+0.47%-2.83%46465.2+587.81+1.28%+7.49%-0.81%-10.3%
'26/06/1710600%-2.83%45877.39+68.2+0.15%+7.65%-0.15%-10.5%
'26/06/16106-2-1.85%-4.63%45809.19+412.2+0.91%+8.63%-2.76%-13.3%
'26/06/15108-0.5-0.46%-5.07%45396.99+1227.95+2.78%+11.6%-3.24%-16.7%
'26/06/12108.5+1+0.93%-4.19%44169.04+1019.58+2.36%+14.3%-1.43%-18.5%
'26/06/11107.500%-4.19%43149.46-76.08-0.18%+14.1%+0.18%-18.3%
'26/06/10107.5-4-3.59%-7.62%43225.54-1478.9-3.31%+10.3%-0.28%-17.9%
'26/06/09111.5+3+2.76%-5.07%44704.44+1201.66+2.76%+13.4%0%-18.4%
'26/06/08108.5-12-9.96%-14.5%43502.78-1568.16-3.48%+9.41%-6.48%-23.9%
'26/06/05120.5+0.5+0.42%-14.2%45070.94-606.52-1.33%+7.96%+1.75%-22.1%
'26/06/04120-5.5-4.38%-17.9%45677.46-781.7-1.68%+6.14%-2.7%-24.1%
'26/06/03125.5-4.5-3.46%-20.8%46459.16+901.85+1.98%+8.24%-5.44%-29%
'26/06/02130-6.5-4.76%-24.5%45557.31+219.4+0.48%+8.77%-5.24%-33.3%
'26/06/01136.5+12+9.64%-17.3%45337.91+604.97+1.35%+10.2%+8.29%-27.5%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/05/29124.5+11+9.69%-9.25%44732.94+1096.5+2.51%+13%+7.18%-22.3%
'26/05/28113.5+10+9.66%-0.48%43636.44-620.36-1.4%+11.4%+11.1%-11.9%
'26/05/27103.5-3.5-3.27%-3.74%44256.8+731.43+1.68%+13.3%-4.95%-17%
'26/05/26107+1.5+1.42%-2.37%43525.37-119.03-0.27%+13%+1.69%-15.4%
'26/05/25105.5+1+0.96%-1.44%43644.4+1376.43+3.26%+16.7%-2.3%-18.1%
'26/05/22104.5+2.5+2.45%+0.98%42267.97+899.76+2.18%+19.2%+0.27%-18.2%
'26/05/21102+1.5+1.49%+2.49%41368.21+1347.39+3.37%+23.2%-1.88%-20.7%
'26/05/20100.5+3.9+4.04%+6.63%40020.82-154.74-0.39%+22.7%+4.43%-16.1%
'26/05/1996.6+2.4+2.55%+9.34%40175.56-716.26-1.75%+20.6%+4.3%-11.3%
'26/05/1894.2-0.4-0.42%+8.88%40891.82-280.54-0.68%+19.8%+0.26%-10.9%
'26/05/1594.6-3.4-3.47%+5.1%41172.36-579.39-1.39%+18.1%-2.08%-13%
'26/05/1498-1.3-1.31%+3.73%41751.75+377.25+0.91%+19.2%-2.22%-15.5%
'26/05/1399.3-0.2-0.2%+3.52%41374.5-523.82-1.25%+17.7%+1.05%-14.2%
'26/05/1299.5-1.5-1.49%+1.98%41898.32+108.26+0.26%+18%-1.75%-16%
'26/05/11101-0.5-0.49%+1.48%41790.06+186.12+0.45%+18.5%-0.94%-17.1%
'26/05/08101.5-8-7.31%-5.94%41603.94-329.84-0.79%+17.6%-6.52%-23.5%
'26/05/07109.5+1+0.92%-5.07%41933.78+794.93+1.93%+19.9%-1.01%-24.9%
'26/05/06108.5+5+4.83%-0.48%41138.85+369.56+0.91%+21%+3.92%-21.4%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/05/05103.5+3.5+3.5%+3%40769.29+64.15+0.16%+21.1%+3.34%-18.1%
'26/05/04100+0.5+0.5%+3.52%40705.14+1778.51+4.57%+26.7%-4.07%-23.2%
'26/04/3099.5+1.3+1.32%+4.89%38926.63-376.87-0.96%+25.5%+2.28%-20.6%
'26/04/2998.2-0.3-0.3%+4.57%39303.5-218.23-0.55%+24.8%+0.25%-20.2%
'26/04/2898.5-1-1.01%+3.52%39521.73-94.9-0.24%+24.5%-0.77%-21%
'26/04/2799.5-1.5-1.49%+1.98%39616.63+684.23+1.76%+26.7%-3.25%-24.7%
'26/04/24101-2-1.94%0%38932.4+1218.25+3.23%+30.8%-5.17%-30.8%
'26/04/2310300%0%37714.15-164.32-0.43%+30.2%+0.43%-30.2%
'26/04/22103+2.5+2.49%+2.49%37878.47+273.36+0.73%+31.1%+1.76%-28.6%
'26/04/21100.5-2-1.95%+0.49%37605.11+646.31+1.75%+33.4%-3.7%-32.9%
'26/04/20102.5+3+3.02%+3.52%36958.8+154.46+0.42%+34%+2.6%-30.5%
'26/04/1799.500%+3.52%36804.34-327.68-0.88%+32.8%+0.88%-29.3%
'26/04/1699.5+0.2+0.2%+3.73%37132.02+409.88+1.12%+34.3%-0.92%-30.6%
'26/04/1599.3+1.3+1.33%+5.1%36722.14+426.02+1.17%+35.9%+0.16%-30.8%
'26/04/1498-0.3-0.31%+4.78%36296.12+838.83+2.37%+39.1%-2.68%-34.3%
'26/04/1398.3+1.8+1.87%+6.74%35457.29+39.46+0.11%+39.2%+1.76%-32.5%
'26/04/1096.5-1.6-1.63%+4.99%35417.83+556.67+1.6%+41.5%-3.23%-36.5%
'26/04/0998.1-2.9-2.87%+1.98%34861.16+99.78+0.29%+41.9%-3.16%-39.9%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/04/08101-5.5-5.16%-3.29%34761.38+1531.56+4.61%+48.4%-9.77%-51.7%
'26/04/07106.5+9.5+9.79%+6.19%33229.82+657.39+2.02%+51.4%+7.77%-45.2%
'26/04/0297+8.8+9.98%+16.8%32572.43-602.39-1.82%+48.6%+11.8%-31.9%
'26/04/0188.2+2.2+2.56%+19.8%33174.82+1451.83+4.58%+55.5%-2.02%-35.7%
'26/03/3186-2.2-2.49%+16.8%31722.99-795.17-2.45%+51.6%-0.04%-34.9%
'26/03/3088.2-1.7-1.89%+14.6%32518.16-594.43-1.8%+48.9%-0.09%-34.4%
'26/03/2789.9-0.5-0.55%+13.9%33112.59-225.03-0.68%+47.9%+0.13%-34%
'26/03/2690.4+0.4+0.44%+14.4%33337.62-101.49-0.3%+47.5%+0.74%-33%
'26/03/2590+0.5+0.56%+15.1%33439.11+826.87+2.54%+51.2%-1.98%-36.1%
'26/03/2489.5+0.9+1.02%+16.3%32612.24-110.26-0.34%+50.7%+1.36%-34.4%
'26/03/2388.6-2.7-2.96%+12.8%32722.5-821.38-2.45%+47%-0.51%-34.2%
'26/03/2091.3-0.1-0.11%+12.7%33543.88-145.8-0.43%+46.4%+0.32%-33.7%
'26/03/1991.4-2-2.14%+10.3%33689.68-658.9-1.92%+43.6%-0.22%-33.3%
'26/03/1893.4-1-1.06%+9.11%34348.58+512.01+1.51%+45.7%-2.57%-36.6%
'26/03/1794.4+1.4+1.51%+10.8%33836.57+494.06+1.48%+47.9%+0.03%-37.1%
'26/03/1693-1.3-1.38%+9.23%33342.51-57.81-0.17%+47.6%-1.21%-38.4%
'26/03/1394.3-0.1-0.11%+9.11%33400.32-181.54-0.54%+46.8%+0.43%-37.7%
'26/03/1294.4+0.4+0.43%+9.57%33581.86-532.33-1.56%+44.6%+1.99%-35%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/03/1194+2+2.17%+12%34114.19+1342.32+4.1%+50.5%-1.93%-38.5%
'26/03/1092-0.5-0.54%+11.4%32771.87+661.45+2.06%+53.6%-2.6%-42.2%
'26/03/0992.5-6.1-6.19%+4.46%32110.42-1489.12-4.43%+46.8%-1.76%-42.3%
'26/03/0698.6+0.3+0.31%+4.78%33599.54-73.4-0.22%+46.4%+0.53%-41.7%
'26/03/0598.3+2.3+2.4%+7.29%33672.94+844.06+2.57%+50.2%-0.17%-42.9%
'26/03/0496-5.5-5.42%+1.48%32828.88-1494.77-4.35%+43.7%-1.07%-42.2%
'26/03/03101.5-3-2.87%-1.44%34323.65-771.44-2.2%+40.5%-0.67%-41.9%
'26/03/02104.5-0.5-0.48%-1.9%35095.09-319.4-0.9%+39.2%+0.42%-41.2%
'26/02/26105+4+3.96%+1.98%35414.49+1.420%+39.3%+3.96%-37.3%
'26/02/25101-1-0.98%+0.98%35413.07+712.25+2.05%+42.1%-3.03%-41.1%
'26/02/24102+0.5+0.49%+1.48%34700.82+927.56+2.75%+46%-2.26%-44.5%
'26/02/23101.5+0.5+0.5%+1.98%33773.26+167.55+0.5%+46.7%0%-44.8%
'26/02/11101+1.2+1.2%+3.21%33605.71+532.74+1.61%+49.1%-0.41%-45.9%
'26/02/1099.8-0.7-0.7%+2.49%33072.97+668.35+2.06%+52.2%-2.76%-49.7%
'26/02/09100.5+0.5+0.5%+3%32404.62+621.7+1.96%+55.2%-1.46%-52.2%
'26/02/06100-3-2.91%0%31782.92-18.35-0.06%+55.1%-2.85%-55.1%
'26/02/05103-2-1.9%-1.9%31801.27-488.54-1.51%+52.7%-0.39%-54.6%
'26/02/04105+0.5+0.48%-1.44%32289.81+94.45+0.29%+53.2%+0.19%-54.6%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/02/03104.5+2.5+2.45%+0.98%32195.36+571.33+1.81%+55.9%+0.64%-55%
'26/02/02102-5.5-5.12%-4.19%31624.03-439.72-1.37%+53.8%-3.75%-58%
'26/01/30107.5-2-1.83%-5.94%32063.75-472.52-1.45%+51.6%-0.38%-57.5%
'26/01/29109.5+1+0.92%-5.07%32536.27-267.55-0.82%+50.3%+1.74%-55.4%
'26/01/28108.5+4+3.83%-1.44%32803.82+485.9+1.5%+52.6%+2.33%-54%
'26/01/27104.500%-1.44%32317.92+253.4+0.79%+53.8%-0.79%-55.2%
'26/01/26104.5+0.5+0.48%-0.96%32064.52+103.01+0.32%+54.3%+0.16%-55.3%
'26/01/23104+0.5+0.48%-0.48%31961.51+215.43+0.68%+55.3%-0.2%-55.8%
'26/01/22103.5+1+0.98%+0.49%31746.08+499.71+1.6%+57.8%-0.62%-57.3%
'26/01/21102.5-2.5-2.38%-1.9%31246.37-513.62-1.62%+55.3%-0.76%-57.2%
'26/01/20105-0.5-0.47%-2.37%31759.99+120.7+0.38%+55.9%-0.85%-58.2%
'26/01/19105.5-1.5-1.4%-3.74%31639.29+230.59+0.73%+57%-2.13%-60.7%
'26/01/16107+3+2.88%-0.96%31408.7+598.12+1.94%+60.1%+0.94%-61%
'26/01/1510400%-0.96%30810.58-131.2-0.42%+59.4%+0.42%-60.3%
'26/01/14104+1.5+1.46%+0.49%30941.78+234.56+0.76%+60.6%+0.7%-60.1%
'26/01/13102.5-1-0.97%-0.48%30707.22+139.93+0.46%+61.3%-1.43%-61.8%
'26/01/12103.5+0.5+0.49%0%30567.29+278.33+0.92%+62.8%-0.43%-62.8%
'26/01/09103-0.5-0.48%-0.48%30288.96-71.59-0.24%+62.4%-0.24%-62.9%
交易
日期		4549 桓達加權指數漲跌幅
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
'26/01/08103.5-3-2.82%-3.29%30360.55-74.92-0.25%+62%-2.57%-65.3%
'26/01/07106.5-0.5-0.47%-3.74%30435.47-140.83-0.46%+61.3%-0.01%-65%
'26/01/06107-0.5-0.47%-4.19%30576.3+471.26+1.57%+63.8%-2.04%-68%
'26/01/05107.5-2.5-2.27%-6.36%30105.04+755.23+2.57%+68%-4.84%-74.4%
'26/01/02110+0.5+0.46%-5.94%29349.81+386.21+1.33%+70.3%-0.87%-76.2%
'25/12/31109.5-1-0.9%-6.79%28963.6+256.47+0.89%+71.8%-1.79%-78.6%
'25/12/30110.5-0.5-0.45%-7.21%28707.13-103.76-0.36%+71.2%-0.09%-78.4%
'25/12/29111+1.5+1.37%-5.94%28810.89+254.87+0.89%+72.7%+0.48%-78.6%
'25/12/26109.5+2.5+2.34%-3.74%28556.02+184.04+0.65%+73.8%+1.69%-77.5%
'25/12/24107+0.5+0.47%-3.29%28371.98+61.51+0.22%+74.2%+0.25%-77.5%
'25/12/23106.500%-3.29%28310.47+160.83+0.57%+75.2%-0.57%-78.5%
'25/12/22106.5-0.5-0.47%-3.74%28149.64+453.29+1.64%+78.1%-2.11%-81.8%
'25/12/19107+1+0.94%-2.83%27696.35+227.82+0.83%+79.5%+0.11%-82.4%
'25/12/1810600%-2.83%27468.53-56.64-0.21%+79.2%+0.21%-82%
'25/12/17106-1-0.93%-3.74%27525.17-11.49-0.04%+79.1%-0.89%-82.8%
'25/12/16107-1.5-1.38%-5.07%27536.66-330.28-1.19%+77%-0.19%-82%
'25/12/15108.5-0.5-0.46%-5.5%27866.94-331.08-1.17%+74.9%+0.71%-80.4%
'25/12/12109+1+0.93%-4.63%28198.02+173.27+0.62%+76%+0.31%-80.6%
交易
日期		4549 桓達加權指數漲跌幅
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
'25/12/11108-1-0.92%-5.5%28024.75-375.98-1.32%+73.6%+0.4%-79.1%
'25/12/10109-6.5-5.63%-10.8%28400.73+218.13+0.77%+75%-6.4%-85.8%
'25/12/09115.5+0.5+0.43%-10.4%28182.6-121.18-0.43%+74.2%+0.86%-84.7%
'25/12/08115-0.5-0.43%-10.8%28303.78+322.89+1.15%+76.2%-1.58%-87.1%
'25/12/05115.5+0.5+0.43%-10.4%27980.89+185.18+0.67%+77.4%-0.24%-87.8%
'25/12/04115+1.5+1.32%-9.25%27795.71+2.67+0.01%+77.4%+1.31%-86.7%
'25/12/03113.5+0.5+0.44%-8.85%27793.04+228.77+0.83%+78.9%-0.39%-87.8%
'25/12/02113-1-0.88%-9.65%27564.27+221.74+0.81%+80.4%-1.69%-90%
'25/12/01114-1-0.87%-10.4%27342.53-283.95-1.03%+78.5%+0.16%-88.9%
'25/11/28115-0.5-0.43%-10.8%27626.48+71.95+0.26%+79%-0.69%-89.8%
'25/11/27115.500%-10.8%27554.53+144.99+0.53%+79.9%-0.53%-90.7%
'25/11/26115.500%-10.8%27409.54+497.37+1.85%+83.2%-1.85%-94.1%
'25/11/25115.5+3.5+3.12%-8.04%26912.17+407.93+1.54%+86.1%+1.58%-94.1%
'25/11/24112+2+1.82%-6.36%26504.24+69.3+0.26%+86.5%+1.56%-92.9%
'25/11/21110-5-4.35%-10.4%26434.94-991.42-3.61%+79.8%-0.74%-90.2%
'25/11/20115+0.5+0.44%-10%27426.36+846.24+3.18%+85.5%-2.74%-95.6%
'25/11/19114.5-2-1.72%-11.6%26580.12-176-0.66%+84.3%-1.06%-95.9%
'25/11/18116.5-1.5-1.27%-12.7%26756.12-691.19-2.52%+79.7%+1.25%-92.4%
交易
日期		4549 桓達加權指數漲跌幅
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
'25/11/17118-4-3.28%-15.6%27447.31+49.81+0.18%+80%-3.46%-95.6%
'25/11/14122-4-3.17%-18.3%27397.5-506.06-1.81%+76.7%-1.36%-95%
'25/11/13126-8.5-6.32%-23.4%27903.56-43.53-0.16%+76.5%-6.16%-99.9%
'25/11/12134.5-0.5-0.37%-23.7%27947.09+162.14+0.58%+77.5%-0.95%-101.2%
'25/11/11135-3-2.17%-25.4%27784.95-84.56-0.3%+76.9%-1.87%-102.3%
'25/11/10138+9.5+7.39%-19.8%27869.51+218.1+0.79%+78.3%+6.6%-98.2%
'25/11/07128.5-6-4.46%-23.4%27651.41-248.04-0.89%+76.8%-3.57%-100.2%
'25/11/06134.5+10.5+8.47%-16.9%27899.45+182.39+0.66%+77.9%+7.81%-94.9%
'25/11/05124+11+9.73%-8.85%27717.06-399.5-1.42%+75.4%+11.2%-84.2%
'25/11/04113-3-2.59%-11.2%28116.56-218.03-0.77%+74%-1.82%-85.2%
'25/11/03116+1+0.87%-10.4%28334.59+101.24+0.36%+74.7%+0.51%-85.1%
'25/10/3111500%-10.4%28233.35-54.18-0.19%+74.3%+0.19%-84.8%
'25/10/30115-1.5-1.29%-11.6%28287.53-7.21-0.03%+74.3%-1.26%-85.9%
'25/10/29116.500%-11.6%28294.74+345.63+1.24%+76.4%-1.24%-88%
'25/10/28116.5-4.5-3.72%-14.9%27949.11-44.52-0.16%+76.2%-3.56%-91%
'25/10/27121+1+0.83%-14.2%27993.63+461.37+1.68%+79.1%-0.85%-93.3%
'25/10/23120-0.5-0.41%-14.5%27532.26-116.65-0.42%+78.4%+0.01%-92.9%
'25/10/22120.5+1+0.84%-13.8%27648.91-103.5-0.37%+77.7%+1.21%-91.5%
交易
日期		4549 桓達加權指數漲跌幅
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
'25/10/21119.5+2+1.7%-12.3%27752.41+63.78+0.23%+78.1%+1.47%-90.4%
'25/10/20117.5-1-0.84%-13.1%27688.63+386.26+1.41%+80.6%-2.25%-93.7%
'25/10/17118.5-1-0.84%-13.8%27302.37-345.5-1.25%+78.4%+0.41%-92.2%
'25/10/16119.5+0.5+0.42%-13.4%27647.87+372.16+1.36%+80.8%-0.94%-94.2%
'25/10/1511900%-13.4%27275.71+482.56+1.8%+84.1%-1.8%-97.5%
'25/10/14119+2+1.71%-12%26793.15-130.27-0.48%+83.2%+2.19%-95.1%
'25/10/13117-3-2.5%-14.2%26923.42-378.5-1.39%+80.6%-1.11%-94.8%