≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4551 智伸科 / K線比較(日)

4551 智伸科

日期: 10/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
170181-11-6.08%6.63%177177165
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,9064.95億2,8641.01張/筆170.22.1217.860.4
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)
1,1002億1,284857張/筆181.6-3 (-1.63%)

連續漲跌: 連3跌  ( -17元 / -9.09%)

財報評分: 最新53分 / 平均54分

上市指數: 48341.31 (-960.65 / -1.95%)

新聞及公告

• 代子公司GLOBAL PMX (VIETNAM) COMPANY LIMITED 公告取得機器設備 (公告訊息 08/27 14:07)

• 智伸科受邀參加富邦證券舉辦之法人說明會 (公告訊息 08/12 12:45)

• 台股收漲192點　台積電漲15元至2395 (ETtoday新聞雲 08/11 13:35)

• 智伸科董事會通過2026年度第二季合併財務報告 (公告訊息 08/10 13:59)

• 智伸科代理會計主管異動 (公告訊息 08/10 13:59)

• 代子公司 FORTUNE TOWER HOLDING CO., LTD 公告新增資金貸與金額且達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三款。 (公告訊息 08/10 13:58)

• 智伸科依「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第二款、第三款與第四款規定公告 (公告訊息 08/10 13:58)

• 智伸科2026年第2季財務報告董事會預計召開日期為2026年8月10日 (公告訊息 07/31 17:16)

• 智伸科現金股利配發除息基準日 (公告訊息 07/14 14:59)

• 〈焦點股〉智伸科叩關300元大關前下挫 原因在營收連續下滑 (Anue鉅亨 07/07 11:53)

• 智伸科公司治理主管、代理發言人異動 (公告訊息 07/02 15:31)

• 代子公司旭申國際科技股份有限公司公告董事會選任董事長 (公告訊息 07/01 16:55)

• 代子公司旭申國際科技股份有限公司公告全面改選董事及監察人 (公告訊息 07/01 16:55)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/10/13170-11-6.08%-6.08%48341.31-960.65-1.95%-1.95%-4.13%-4.13%
'26/10/12181-3-1.63%-7.61%49301.96-11.48-0.02%-1.97%-1.61%-5.64%
'26/10/08184-3-1.6%-9.09%49313.44-492.93-0.99%-2.94%-0.61%-6.15%
'26/10/07187+5.5+3.03%-6.34%49806.37-16.18-0.03%-2.97%+3.06%-3.36%
'26/10/06181.5-4.5-2.42%-8.6%49822.55+110.51+0.22%-2.76%-2.64%-5.84%
'26/10/0518600%-8.6%49712.04+1236.3+2.55%-0.28%-2.55%-8.32%
'26/10/02186+13.5+7.83%-1.45%48475.74+122.25+0.25%-0.03%+7.58%-1.42%
'26/10/01172.5-2-1.15%-2.58%48353.49+413.36+0.86%+0.84%-2.01%-3.42%
'26/09/30174.5-5-2.79%-5.29%47940.13+308.17+0.65%+1.49%-3.44%-6.78%
'26/09/29179.5+16+9.79%+3.98%47631.96-392.64-0.82%+0.66%+10.6%+3.32%
'26/09/24163.500%+3.98%48024.6-132.69-0.28%+0.38%+0.28%+3.59%
'26/09/23163.5+6.5+4.14%+8.28%48157.29+357.12+0.75%+1.13%+3.39%+7.15%
'26/09/22157-1-0.63%+7.59%47800.17+81.33+0.17%+1.3%-0.8%+6.29%
'26/09/21158-1.5-0.94%+6.58%47718.84+538.09+1.14%+2.46%-2.08%+4.12%
'26/09/18159.5+1.5+0.95%+7.59%47180.75+892.75+1.93%+4.44%-0.98%+3.16%
'26/09/17158+2.5+1.61%+9.32%46288+439.1+0.96%+5.44%+0.65%+3.89%
'26/09/16155.5+2+1.3%+10.7%45848.9+337.41+0.74%+6.22%+0.56%+4.53%
'26/09/15153.5-2.5-1.6%+8.97%45511.49-351.03-0.77%+5.4%-0.83%+3.57%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/09/14156-1-0.64%+8.28%45862.52-322.33-0.7%+4.67%+0.06%+3.61%
'26/09/11157-2-1.26%+6.92%46184.85-755.64-1.61%+2.98%+0.35%+3.93%
'26/09/10159-9-5.36%+1.19%46940.49-242.87-0.51%+2.45%-4.85%-1.26%
'26/09/09168+5+3.07%+4.29%47183.36+77.58+0.16%+2.62%+2.91%+1.67%
'26/09/08163-4.5-2.69%+1.49%47105.78-220.49-0.47%+2.14%-2.22%-0.65%
'26/09/07167.5-4-2.33%-0.87%47326.27+775.14+1.67%+3.85%-4%-4.72%
'26/09/04171.5+10.5+6.52%+5.59%46551.13+693.47+1.51%+5.42%+5.01%+0.17%
'26/09/03161-5-3.01%+2.41%45857.66-307.06-0.67%+4.71%-2.34%-2.31%
'26/09/02166-1.5-0.9%+1.49%46164.72-784-1.67%+2.97%+0.77%-1.47%
'26/09/01167.5+8+5.02%+6.58%46948.72+820.25+1.78%+4.8%+3.24%+1.79%
'26/08/31159.5-2.5-1.54%+4.94%46128.47-202.98-0.44%+4.34%-1.1%+0.6%
'26/08/28162-8-4.71%0%46331.45+356.23+0.77%+5.15%-5.48%-5.15%
'26/08/27170+10+6.25%+6.25%45975.22+142.6+0.31%+5.47%+5.94%+0.78%
'26/08/26160+5+3.23%+9.68%45832.62+663.16+1.47%+7.02%+1.76%+2.66%
'26/08/25155+1+0.65%+10.4%45169.46+407.14+0.91%+8%-0.26%+2.39%
'26/08/24154-3.5-2.22%+7.94%44762.32-461.97-1.02%+6.89%-1.2%+1.04%
'26/08/21157.5-4.5-2.78%+4.94%45224.29+290.55+0.65%+7.58%-3.43%-2.65%
'26/08/20162+1+0.62%+5.59%44933.74+214.39+0.48%+8.1%+0.14%-2.51%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/08/19161-2.5-1.53%+3.98%44719.35-589.33-1.3%+6.69%-0.23%-2.72%
'26/08/18163.5-7-4.11%-0.29%45308.68-548.59-1.2%+5.42%-2.91%-5.71%
'26/08/17170.5+8.5+5.25%+4.94%45857.27+46.26+0.1%+5.52%+5.15%-0.59%
'26/08/14162-12-6.9%-2.3%45811.01-210.47-0.46%+5.04%-6.44%-7.34%
'26/08/13174+1.5+0.87%-1.45%46021.48+503.41+1.11%+6.2%-0.24%-7.65%
'26/08/12172.5+15.5+9.87%+8.28%45518.07+397.35+0.88%+7.14%+8.99%+1.14%
'26/08/11157-17-9.77%-2.3%45120.72+191.96+0.43%+7.6%-10.2%-9.89%
'26/08/10174+6.5+3.88%+1.49%44928.76+702.85+1.59%+9.31%+2.29%-7.81%
'26/08/07167.5-2.5-1.47%0%44225.91-170.79-0.38%+8.88%-1.09%-8.88%
'26/08/06170+4.5+2.72%+2.72%44396.7-214.9-0.48%+8.36%+3.2%-5.64%
'26/08/05165.5+2.5+1.53%+4.29%44611.6+1250.94+2.88%+11.5%-1.35%-7.19%
'26/08/04163+3+1.88%+6.25%43360.66-25.75-0.06%+11.4%+1.94%-5.17%
'26/08/03160-3-1.84%+4.29%43386.41+266.66+0.62%+12.1%-2.46%-7.81%
'26/07/31163+14.5+9.76%+14.5%43119.75+3186.45+7.98%+21.1%+1.78%-6.58%
'26/07/30148.5-8-5.11%+8.63%39933.3-105.88-0.26%+20.7%-4.85%-12.1%
'26/07/29160.5-6.5-3.89%+4.19%40039.18-1564.18-3.76%+16.2%-0.13%-12%
'26/07/28167-15-8.24%-4.4%41603.36-2030.83-4.65%+10.8%-3.59%-15.2%
'26/07/27182-2-1.09%-5.43%43634.19-20.65-0.05%+10.7%-1.04%-16.2%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/07/24184-4-2.13%-7.45%43654.84-1195.97-2.67%+7.78%+0.54%-15.2%
'26/07/23188+6+3.3%-4.4%44850.81+25.03+0.06%+7.84%+3.24%-12.2%
'26/07/22182-0.5-0.27%-4.66%44825.78+592.91+1.34%+9.29%-1.61%-13.9%
'26/07/21182.5+3+1.67%-3.06%44232.87+1783.17+4.2%+13.9%-2.53%-16.9%
'26/07/20179.5-8.5-4.52%-7.45%42449.7-221.57-0.52%+13.3%-4%-20.7%
'26/07/17188-10-5.05%-12.1%42671.27-2953.71-6.47%+5.95%+1.42%-18.1%
'26/07/16198-3.5-1.74%-13.6%45624.98-6.61-0.01%+5.94%-1.73%-19.6%
'26/07/15201.5-6.5-3.12%-16.3%45631.59+893.64+2%+8.05%-5.12%-24.4%
'26/07/14208-6-2.8%-18.7%44737.95-642.57-1.42%+6.52%-1.38%-25.2%
'26/07/13214-15.5-6.75%-24.2%45380.52+25.91+0.06%+6.59%-6.81%-30.8%
'26/07/09229.5-16.5-6.71%-29.3%45354.61-379.8-0.83%+5.7%-5.88%-35%
'26/07/08246-8-3.15%-31.5%45734.41+255.3+0.56%+6.29%-3.71%-37.8%
'26/07/07254-28-9.93%-38.3%45479.11-1077.28-2.31%+3.83%-7.62%-42.1%
'26/07/06282+17+6.42%-34.3%46556.39-224.23-0.48%+3.34%+6.9%-37.7%
'26/07/03265+24+9.96%-27.8%46780.62+36.46+0.08%+3.42%+9.88%-31.2%
'26/07/02241+7+2.99%-25.6%46744.16-274.83-0.58%+2.81%+3.57%-28.5%
'26/07/01234+9+4%-22.7%47018.99+893.08+1.94%+4.8%+2.06%-27.5%
'26/06/30225+0.5+0.22%-22.5%46125.91+1126.01+2.5%+7.43%-2.28%-29.9%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/06/29224.5-0.5-0.22%-22.7%44999.9+428.14+0.96%+8.46%-1.18%-31.1%
'26/06/26225-24.5-9.82%-30.3%44571.76-1683.5-3.64%+4.51%-6.18%-34.8%
'26/06/25249.5+5.5+2.25%-28.7%46255.26+211.66+0.46%+4.99%+1.79%-33.7%
'26/06/24244-1-0.41%-29%46043.6-1057.05-2.24%+2.63%+1.83%-31.6%
'26/06/23245+19+8.41%-23%47100.65-640.86-1.34%+1.26%+9.75%-24.3%
'26/06/22226+4.5+2.03%-21.4%47741.51+1276.31+2.75%+4.04%-0.72%-25.5%
'26/06/18221.5+20+9.93%-13.6%46465.2+587.81+1.28%+5.37%+8.65%-19%
'26/06/17201.5+18+9.81%-5.18%45877.39+68.2+0.15%+5.53%+9.66%-10.7%
'26/06/16183.5+16.5+9.88%+4.19%45809.19+412.2+0.91%+6.49%+8.97%-2.29%
'26/06/15167+15+9.87%+14.5%45396.99+1227.95+2.78%+9.45%+7.09%+5.03%
'26/06/12152+13.5+9.75%+25.6%44169.04+1019.58+2.36%+12%+7.39%+13.6%
'26/06/11138.5+1+0.73%+26.5%43149.46-76.08-0.18%+11.8%+0.91%+14.7%
'26/06/10137.5-6.5-4.51%+20.8%43225.54-1478.9-3.31%+8.14%-1.2%+12.7%
'26/06/09144+4.5+3.23%+24.7%44704.44+1201.66+2.76%+11.1%+0.47%+13.6%
'26/06/08139.5-2-1.41%+23%43502.78-1568.16-3.48%+7.26%+2.07%+15.7%
'26/06/05141.5-3.5-2.41%+20%45070.94-606.52-1.33%+5.83%-1.08%+14.2%
'26/06/04145-6.5-4.29%+14.9%45677.46-781.7-1.68%+4.05%-2.61%+10.8%
'26/06/03151.5-1-0.66%+14.1%46459.16+901.85+1.98%+6.11%-2.64%+7.99%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/06/02152.5-1-0.65%+13.4%45557.31+219.4+0.48%+6.62%-1.13%+6.73%
'26/06/01153.5-2-1.29%+11.9%45337.91+604.97+1.35%+8.07%-2.64%+3.83%
'26/05/29155.5+0.5+0.32%+12.3%44732.94+1096.5+2.51%+10.8%-2.19%+1.48%
'26/05/28155+3.5+2.31%+14.9%43636.44-620.36-1.4%+9.23%+3.71%+5.62%
'26/05/27151.5-4.5-2.88%+11.5%44256.8+731.43+1.68%+11.1%-4.56%+0.47%
'26/05/26156-1-0.64%+10.8%43525.37-119.03-0.27%+10.8%-0.37%+0.07%
'26/05/25157+1.5+0.96%+11.9%43644.4+1376.43+3.26%+14.4%-2.3%-2.47%
'26/05/22155.5-3-1.89%+9.78%42267.97+899.76+2.18%+16.9%-4.07%-7.08%
'26/05/21158.5+10+6.73%+17.2%41368.21+1347.39+3.37%+20.8%+3.36%-3.62%
'26/05/20148.5+2.5+1.71%+19.2%40020.82-154.74-0.39%+20.3%+2.1%-1.15%
'26/05/19146+0.5+0.34%+19.6%40175.56-716.26-1.75%+18.2%+2.09%+1.37%
'26/05/18145.5-5.5-3.64%+15.2%40891.82-280.54-0.68%+17.4%-2.96%-2.18%
'26/05/15151-4.5-2.89%+11.9%41172.36-579.39-1.39%+15.8%-1.5%-3.89%
'26/05/14155.5+2.5+1.63%+13.7%41751.75+377.25+0.91%+16.8%+0.72%-3.11%
'26/05/13153-2.5-1.61%+11.9%41374.5-523.82-1.25%+15.4%-0.36%-3.48%
'26/05/12155.5+7+4.71%+17.2%41898.32+108.26+0.26%+15.7%+4.45%+1.5%
'26/05/11148.5+13.5+10%+28.9%41790.06+186.12+0.45%+16.2%+9.55%+12.7%
'26/05/0813500%+28.9%41603.94-329.84-0.79%+15.3%+0.79%+13.6%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/05/0713500%+28.9%41933.78+794.93+1.93%+17.5%-1.93%+11.4%
'26/05/06135-7.5-5.26%+22.1%41138.85+369.56+0.91%+18.6%-6.17%+3.53%
'26/05/05142.5+6+4.4%+27.5%40769.29+64.15+0.16%+18.8%+4.24%+8.71%
'26/05/04136.5+2.5+1.87%+29.9%40705.14+1778.51+4.57%+24.2%-2.7%+5.67%
'26/04/30134+2+1.52%+31.8%38926.63-376.87-0.96%+23%+2.48%+8.82%
'26/04/29132-1-0.75%+30.8%39303.5-218.23-0.55%+22.3%-0.2%+8.51%
'26/04/28133+4.5+3.5%+35.4%39521.73-94.9-0.24%+22%+3.74%+13.4%
'26/04/27128.5-2.5-1.91%+32.8%39616.63+684.23+1.76%+24.2%-3.67%+8.66%
'26/04/24131-5-3.68%+27.9%38932.4+1218.25+3.23%+28.2%-6.91%-0.24%
'26/04/23136-3-2.16%+25.2%37714.15-164.32-0.43%+27.6%-1.73%-2.44%
'26/04/22139-1.5-1.07%+23.8%37878.47+273.36+0.73%+28.5%-1.8%-4.71%
'26/04/21140.5+0.5+0.36%+24.3%37605.11+646.31+1.75%+30.8%-1.39%-6.51%
'26/04/20140-2-1.41%+22.5%36958.8+154.46+0.42%+31.3%-1.83%-8.81%
'26/04/1714200%+22.5%36804.34-327.68-0.88%+30.2%+0.88%-7.65%
'26/04/16142+5.5+4.03%+27.5%37132.02+409.88+1.12%+31.6%+2.91%-4.17%
'26/04/15136.5-1.5-1.09%+26.1%36722.14+426.02+1.17%+33.2%-2.26%-7.1%
'26/04/14138+0.5+0.36%+26.5%36296.12+838.83+2.37%+36.3%-2.01%-9.79%
'26/04/13137.5+1.5+1.1%+27.9%35457.29+39.46+0.11%+36.5%+0.99%-8.55%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/04/10136+3+2.26%+30.8%35417.83+556.67+1.6%+38.7%+0.66%-7.84%
'26/04/09133+1+0.76%+31.8%34861.16+99.78+0.29%+39.1%+0.47%-7.25%
'26/04/08132+0.5+0.38%+32.3%34761.38+1531.56+4.61%+45.5%-4.23%-13.2%
'26/04/07131.500%+32.3%33229.82+657.39+2.02%+48.4%-2.02%-16.1%
'26/04/02131.500%+32.3%32572.43-602.39-1.82%+45.7%+1.82%-13.4%
'26/04/01131.5+2.5+1.94%+34.9%33174.82+1451.83+4.58%+52.4%-2.64%-17.5%
'26/03/31129-2-1.53%+32.8%31722.99-795.17-2.45%+48.7%+0.92%-15.8%
'26/03/30131-3-2.24%+29.9%32518.16-594.43-1.8%+46%-0.44%-16.1%
'26/03/27134+2.5+1.9%+32.3%33112.59-225.03-0.68%+45%+2.58%-12.7%
'26/03/26131.5-2.5-1.87%+29.9%33337.62-101.49-0.3%+44.6%-1.57%-14.7%
'26/03/25134+6+4.69%+35.9%33439.11+826.87+2.54%+48.2%+2.15%-12.3%
'26/03/24128-3-2.29%+32.8%32612.24-110.26-0.34%+47.7%-1.95%-14.9%
'26/03/23131+3.5+2.75%+36.5%32722.5-821.38-2.45%+44.1%+5.2%-7.64%
'26/03/20127.5+1+0.79%+37.5%33543.88-145.8-0.43%+43.5%+1.22%-5.94%
'26/03/19126.5+4+3.27%+42%33689.68-658.9-1.92%+40.7%+5.19%+1.3%
'26/03/18122.5+0.5+0.41%+42.6%34348.58+512.01+1.51%+42.9%-1.1%-0.24%
'26/03/17122+5+4.27%+48.7%33836.57+494.06+1.48%+45%+2.79%+3.73%
'26/03/16117-4.5-3.7%+43.2%33342.51-57.81-0.17%+44.7%-3.53%-1.52%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/03/13121.5+0.5+0.41%+43.8%33400.32-181.54-0.54%+44%+0.95%-0.15%
'26/03/1212100%+43.8%33581.86-532.33-1.56%+41.7%+1.56%+2.1%
'26/03/11121+4+3.42%+48.7%34114.19+1342.32+4.1%+47.5%-0.68%+1.21%
'26/03/10117+6+5.41%+56.8%32771.87+661.45+2.06%+50.5%+3.35%+6.21%
'26/03/09111-11-9.02%+42.6%32110.42-1489.12-4.43%+43.9%-4.59%-1.25%
'26/03/06122-1.5-1.21%+40.9%33599.54-73.4-0.22%+43.6%-0.99%-2.67%
'26/03/05123.5+3.5+2.92%+45%33672.94+844.06+2.57%+47.3%+0.35%-2.25%
'26/03/04120-5.5-4.38%+38.6%32828.88-1494.77-4.35%+40.8%-0.03%-2.19%
'26/03/03125.5-1.5-1.18%+37%34323.65-771.44-2.2%+37.7%+1.02%-0.74%
'26/03/02127+2+1.6%+39.2%35095.09-319.4-0.9%+36.5%+2.5%+2.7%
'26/02/26125+1.5+1.21%+40.9%35414.49+1.420%+36.5%+1.21%+4.38%
'26/02/25123.5-0.5-0.4%+40.3%35413.07+712.25+2.05%+39.3%-2.45%+1.01%
'26/02/24124-1-0.8%+39.2%34700.82+927.56+2.75%+43.1%-3.55%-3.93%
'26/02/23125+3+2.46%+42.6%33773.26+167.55+0.5%+43.8%+1.96%-1.23%
'26/02/11122-1.5-1.21%+40.9%33605.71+532.74+1.61%+46.2%-2.82%-5.27%
'26/02/10123.5+1+0.82%+42%33072.97+668.35+2.06%+49.2%-1.24%-7.14%
'26/02/09122.5+6.5+5.6%+50%32404.62+621.7+1.96%+52.1%+3.64%-2.1%
'26/02/06116-1.5-1.28%+48.1%31782.92-18.35-0.06%+52%-1.22%-3.93%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/02/05117.5-3.5-2.89%+43.8%31801.27-488.54-1.51%+49.7%-1.38%-5.91%
'26/02/04121-1.5-1.22%+42%32289.81+94.45+0.29%+50.1%-1.51%-8.11%
'26/02/03122.5+5.5+4.7%+48.7%32195.36+571.33+1.81%+52.9%+2.89%-4.14%
'26/02/02117+3+2.63%+52.6%31624.03-439.72-1.37%+50.8%+4%+1.87%
'26/01/30114-3-2.56%+48.7%32063.75-472.52-1.45%+48.6%-1.11%+0.14%
'26/01/29117-1.5-1.27%+46.8%32536.27-267.55-0.82%+47.4%-0.45%-0.53%
'26/01/28118.5-3.5-2.87%+42.6%32803.82+485.9+1.5%+49.6%-4.37%-6.96%
'26/01/27122-1.5-1.21%+40.9%32317.92+253.4+0.79%+50.8%-2%-9.87%
'26/01/26123.5-2-1.59%+38.6%32064.52+103.01+0.32%+51.2%-1.91%-12.6%
'26/01/23125.5+2+1.62%+40.9%31961.51+215.43+0.68%+52.3%+0.94%-11.4%
'26/01/22123.5+3.5+2.92%+45%31746.08+499.71+1.6%+54.7%+1.32%-9.71%
'26/01/21120-1-0.83%+43.8%31246.37-513.62-1.62%+52.2%+0.79%-8.41%
'26/01/20121-3.5-2.81%+39.8%31759.99+120.7+0.38%+52.8%-3.19%-13%
'26/01/19124.5+1.5+1.22%+41.5%31639.29+230.59+0.73%+53.9%+0.49%-12.4%
'26/01/16123-2.5-1.99%+38.6%31408.7+598.12+1.94%+56.9%-3.93%-18.3%
'26/01/15125.5+4.5+3.72%+43.8%30810.58-131.2-0.42%+56.2%+4.14%-12.4%
'26/01/14121+3.5+2.98%+48.1%30941.78+234.56+0.76%+57.4%+2.22%-9.34%
'26/01/13117.5-2-1.67%+45.6%30707.22+139.93+0.46%+58.1%-2.13%-12.5%
交易
日期		4551 智伸科加權指數漲跌幅
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
'26/01/12119.5+2+1.7%+48.1%30567.29+278.33+0.92%+59.6%+0.78%-11.5%
'26/01/09117.5+3.5+3.07%+52.6%30288.96-71.59-0.24%+59.2%+3.31%-6.59%
'26/01/08114-2-1.72%+50%30360.55-74.92-0.25%+58.8%-1.47%-8.83%
'26/01/07116-1-0.85%+48.7%30435.47-140.83-0.46%+58.1%-0.39%-9.38%
'26/01/06117-0.5-0.43%+48.1%30576.3+471.26+1.57%+60.6%-2%-12.5%
'26/01/05117.5+3+2.62%+52%30105.04+755.23+2.57%+64.7%+0.05%-12.7%
'26/01/02114.5+2+1.78%+54.7%29349.81+386.21+1.33%+66.9%+0.45%-12.2%
'25/12/31112.5-1-0.88%+53.3%28963.6+256.47+0.89%+68.4%-1.77%-15.1%
'25/12/30113.5-0.5-0.44%+52.6%28707.13-103.76-0.36%+67.8%-0.08%-15.2%
'25/12/29114-0.5-0.44%+52%28810.89+254.87+0.89%+69.3%-1.33%-17.3%
'25/12/26114.5+0.5+0.44%+52.6%28556.02+184.04+0.65%+70.4%-0.21%-17.8%
'25/12/24114-2.5-2.15%+49.4%28371.98+61.51+0.22%+70.8%-2.37%-21.4%
'25/12/23116.5-1.5-1.27%+47.5%28310.47+160.83+0.57%+71.7%-1.84%-24.3%
'25/12/22118+2.5+2.16%+50.6%28149.64+453.29+1.64%+74.5%+0.52%-23.9%
'25/12/19115.5+2+1.76%+53.3%27696.35+227.82+0.83%+76%+0.93%-22.7%
'25/12/18113.5-2-1.73%+50.6%27468.53-56.64-0.21%+75.6%-1.52%-25%
'25/12/17115.5+1.5+1.32%+52.6%27525.17-11.49-0.04%+75.6%+1.36%-22.9%
'25/12/16114-1.5-1.3%+50.6%27536.66-330.28-1.19%+73.5%-0.11%-22.8%
交易
日期		4551 智伸科加權指數漲跌幅
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
'25/12/15115.5-3-2.53%+46.8%27866.94-331.08-1.17%+71.4%-1.36%-24.6%
'25/12/12118.5+2.5+2.16%+50%28198.02+173.27+0.62%+72.5%+1.54%-22.5%
'25/12/11116+1.5+1.31%+52%28024.75-375.98-1.32%+70.2%+2.63%-18.2%
'25/12/10114.5-1-0.87%+50.6%28400.73+218.13+0.77%+71.5%-1.64%-20.9%
'25/12/09115.5-0.5-0.43%+50%28182.6-121.18-0.43%+70.8%0%-20.8%
'25/12/08116-2.5-2.11%+46.8%28303.78+322.89+1.15%+72.8%-3.26%-25.9%
'25/12/05118.500%+46.8%27980.89+185.18+0.67%+73.9%-0.67%-27.1%
'25/12/04118.5+1+0.85%+48.1%27795.71+2.67+0.01%+73.9%+0.84%-25.8%
'25/12/03117.5+2+1.73%+50.6%27793.04+228.77+0.83%+75.4%+0.9%-24.7%
'25/12/02115.500%+50.6%27564.27+221.74+0.81%+76.8%-0.81%-26.1%
'25/12/01115.5-0.5-0.43%+50%27342.53-283.95-1.03%+75%+0.6%-25%
'25/11/28116+1+0.87%+51.3%27626.48+71.95+0.26%+75.4%+0.61%-24.1%
'25/11/27115-1-0.86%+50%27554.53+144.99+0.53%+76.4%-1.39%-26.4%
'25/11/26116+2.5+2.2%+53.3%27409.54+497.37+1.85%+79.6%+0.35%-26.3%
'25/11/25113.5+2+1.79%+56.1%26912.17+407.93+1.54%+82.4%+0.25%-26.3%
'25/11/24111.500%+56.1%26504.24+69.3+0.26%+82.9%-0.26%-26.8%
'25/11/21111.5-1.5-1.33%+54%26434.94-991.42-3.61%+76.3%+2.28%-22.3%
'25/11/20113-0.5-0.44%+53.3%27426.36+846.24+3.18%+81.9%-3.62%-28.6%
交易
日期		4551 智伸科加權指數漲跌幅
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
'25/11/19113.5+1+0.89%+54.7%26580.12-176-0.66%+80.7%+1.55%-26%
'25/11/18112.5-3.5-3.02%+50%26756.12-691.19-2.52%+76.1%-0.5%-26.1%
'25/11/17116+0.5+0.43%+50.6%27447.31+49.81+0.18%+76.4%+0.25%-25.8%
'25/11/14115.5-2.5-2.12%+47.5%27397.5-506.06-1.81%+73.2%-0.31%-25.8%
'25/11/13118-2-1.67%+45%27903.56-43.53-0.16%+73%-1.51%-28%
'25/11/12120-3.5-2.83%+40.9%27947.09+162.14+0.58%+74%-3.41%-33.1%
'25/11/11123.5-13.5-9.85%+27%27784.95-84.56-0.3%+73.5%-9.55%-46.4%
'25/11/10137+3.5+2.62%+30.3%27869.51+218.1+0.79%+74.8%+1.83%-44.5%
'25/11/07133.5-1-0.74%+29.4%27651.41-248.04-0.89%+73.3%+0.15%-43.9%
'25/11/06134.5-4.5-3.24%+25.2%27899.45+182.39+0.66%+74.4%-3.9%-49.2%
'25/11/05139-0.5-0.36%+24.7%27717.06-399.5-1.42%+71.9%+1.06%-47.2%
'25/11/04139.5-1.5-1.06%+23.4%28116.56-218.03-0.77%+70.6%-0.29%-47.2%
'25/11/03141-1.5-1.05%+22.1%28334.59+101.24+0.36%+71.2%-1.41%-49.1%
'25/10/31142.5-0.5-0.35%+21.7%28233.35-54.18-0.19%+70.9%-0.16%-49.2%
'25/10/30143-6-4.03%+16.8%28287.53-7.21-0.03%+70.8%-4%-54.1%
'25/10/29149-3-1.97%+14.5%28294.74+345.63+1.24%+73%-3.21%-58.5%
'25/10/28152+7+4.83%+20%27949.11-44.52-0.16%+72.7%+4.99%-52.7%
'25/10/27145-6-3.97%+15.2%27993.63+461.37+1.68%+75.6%-5.65%-60.3%
交易
日期		4551 智伸科加權指數漲跌幅
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
'25/10/23151-2-1.31%+13.7%27532.26-116.65-0.42%+74.8%-0.89%-61.1%
'25/10/22153+1+0.66%+14.5%27648.91-103.5-0.37%+74.2%+1.03%-59.7%
'25/10/21152+4+2.7%+17.6%27752.41+63.78+0.23%+74.6%+2.47%-57%
'25/10/20148-3-1.99%+15.2%27688.63+386.26+1.41%+77.1%-3.4%-61.8%
'25/10/17151-3-1.95%+13%27302.37-345.5-1.25%+74.8%-0.7%-61.9%
'25/10/16154-0.5-0.32%+12.6%27647.87+372.16+1.36%+77.2%-1.68%-64.6%
'25/10/15154.5+6.5+4.39%+17.6%27275.71+482.56+1.8%+80.4%+2.59%-62.9%
'25/10/14148-0.5-0.34%+17.2%26793.15-130.27-0.48%+79.6%+0.14%-62.4%