≡
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: 10/12權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
181184-3-1.63%3.26%182185.5179.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,1002億1,284857股/筆181.62.2519.010.43
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)
1,7073.15億1,949876張/筆184.4-3 (-1.6%)

連續漲跌: 連2跌  ( -6元 / -3.21%)

財報評分: 最新53分 / 平均54分

上市指數: 49301.96 (-11.48 / -0.02%)

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
'26/10/12181-3-1.63%-1.63%49301.96-11.48-0.02%-0.02%-1.61%-1.61%
'26/10/08184-3-1.6%-3.21%49313.44-492.93-0.99%-1.01%-0.61%-2.2%
'26/10/07187+5.5+3.03%-0.28%49806.37-16.18-0.03%-1.04%+3.06%+0.77%
'26/10/06181.5-4.5-2.42%-2.69%49822.55+110.51+0.22%-0.82%-2.64%-1.86%
'26/10/0518600%-2.69%49712.04+1236.3+2.55%+1.7%-2.55%-4.39%
'26/10/02186+13.5+7.83%+4.93%48475.74+122.25+0.25%+1.96%+7.58%+2.97%
'26/10/01172.5-2-1.15%+3.72%48353.49+413.36+0.86%+2.84%-2.01%+0.88%
'26/09/30174.5-5-2.79%+0.84%47940.13+308.17+0.65%+3.51%-3.44%-2.67%
'26/09/29179.5+16+9.79%+10.7%47631.96-392.64-0.82%+2.66%+10.6%+8.04%
'26/09/24163.500%+10.7%48024.6-132.69-0.28%+2.38%+0.28%+8.33%
'26/09/23163.5+6.5+4.14%+15.3%48157.29+357.12+0.75%+3.14%+3.39%+12.1%
'26/09/22157-1-0.63%+14.6%47800.17+81.33+0.17%+3.32%-0.8%+11.2%
'26/09/21158-1.5-0.94%+13.5%47718.84+538.09+1.14%+4.5%-2.08%+8.98%
'26/09/18159.5+1.5+0.95%+14.6%47180.75+892.75+1.93%+6.51%-0.98%+8.05%
'26/09/17158+2.5+1.61%+16.4%46288+439.1+0.96%+7.53%+0.65%+8.87%
'26/09/16155.5+2+1.3%+17.9%45848.9+337.41+0.74%+8.33%+0.56%+9.59%
'26/09/15153.5-2.5-1.6%+16%45511.49-351.03-0.77%+7.5%-0.83%+8.53%
'26/09/14156-1-0.64%+15.3%45862.52-322.33-0.7%+6.75%+0.06%+8.54%
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
'26/09/11157-2-1.26%+13.8%46184.85-755.64-1.61%+5.03%+0.35%+8.81%
'26/09/10159-9-5.36%+7.74%46940.49-242.87-0.51%+4.49%-4.85%+3.25%
'26/09/09168+5+3.07%+11%47183.36+77.58+0.16%+4.66%+2.91%+6.38%
'26/09/08163-4.5-2.69%+8.06%47105.78-220.49-0.47%+4.17%-2.22%+3.89%
'26/09/07167.5-4-2.33%+5.54%47326.27+775.14+1.67%+5.91%-4%-0.37%
'26/09/04171.5+10.5+6.52%+12.4%46551.13+693.47+1.51%+7.51%+5.01%+4.91%
'26/09/03161-5-3.01%+9.04%45857.66-307.06-0.67%+6.8%-2.34%+2.24%
'26/09/02166-1.5-0.9%+8.06%46164.72-784-1.67%+5.01%+0.77%+3.05%
'26/09/01167.5+8+5.02%+13.5%46948.72+820.25+1.78%+6.88%+3.24%+6.6%
'26/08/31159.5-2.5-1.54%+11.7%46128.47-202.98-0.44%+6.41%-1.1%+5.32%
'26/08/28162-8-4.71%+6.47%46331.45+356.23+0.77%+7.24%-5.48%-0.77%
'26/08/27170+10+6.25%+13.1%45975.22+142.6+0.31%+7.57%+5.94%+5.56%
'26/08/26160+5+3.23%+16.8%45832.62+663.16+1.47%+9.15%+1.76%+7.63%
'26/08/25155+1+0.65%+17.5%45169.46+407.14+0.91%+10.1%-0.26%+7.39%
'26/08/24154-3.5-2.22%+14.9%44762.32-461.97-1.02%+9.02%-1.2%+5.9%
'26/08/21157.5-4.5-2.78%+11.7%45224.29+290.55+0.65%+9.72%-3.43%+2.01%
'26/08/20162+1+0.62%+12.4%44933.74+214.39+0.48%+10.2%+0.14%+2.17%
'26/08/19161-2.5-1.53%+10.7%44719.35-589.33-1.3%+8.81%-0.23%+1.89%
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
'26/08/18163.5-7-4.11%+6.16%45308.68-548.59-1.2%+7.51%-2.91%-1.35%
'26/08/17170.5+8.5+5.25%+11.7%45857.27+46.26+0.1%+7.62%+5.15%+4.11%
'26/08/14162-12-6.9%+4.02%45811.01-210.47-0.46%+7.13%-6.44%-3.11%
'26/08/13174+1.5+0.87%+4.93%46021.48+503.41+1.11%+8.31%-0.24%-3.39%
'26/08/12172.5+15.5+9.87%+15.3%45518.07+397.35+0.88%+9.27%+8.99%+6.02%
'26/08/11157-17-9.77%+4.02%45120.72+191.96+0.43%+9.73%-10.2%-5.71%
'26/08/10174+6.5+3.88%+8.06%44928.76+702.85+1.59%+11.5%+2.29%-3.42%
'26/08/07167.5-2.5-1.47%+6.47%44225.91-170.79-0.38%+11%-1.09%-4.58%
'26/08/06170+4.5+2.72%+9.37%44396.7-214.9-0.48%+10.5%+3.2%-1.15%
'26/08/05165.5+2.5+1.53%+11%44611.6+1250.94+2.88%+13.7%-1.35%-2.66%
'26/08/04163+3+1.88%+13.1%43360.66-25.75-0.06%+13.6%+1.94%-0.51%
'26/08/03160-3-1.84%+11%43386.41+266.66+0.62%+14.3%-2.46%-3.29%
'26/07/31163+14.5+9.76%+21.9%43119.75+3186.45+7.98%+23.5%+1.78%-1.58%
'26/07/30148.5-8-5.11%+15.7%39933.3-105.88-0.26%+23.1%-4.85%-7.48%
'26/07/29160.5-6.5-3.89%+10.8%40039.18-1564.18-3.76%+18.5%-0.13%-7.73%
'26/07/28167-15-8.24%+1.65%41603.36-2030.83-4.65%+13%-3.59%-11.3%
'26/07/27182-2-1.09%+0.54%43634.19-20.65-0.05%+12.9%-1.04%-12.4%
'26/07/24184-4-2.13%-1.6%43654.84-1195.97-2.67%+9.92%+0.54%-11.5%
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
'26/07/23188+6+3.3%+1.65%44850.81+25.03+0.06%+9.99%+3.24%-8.34%
'26/07/22182-0.5-0.27%+1.37%44825.78+592.91+1.34%+11.5%-1.61%-10.1%
'26/07/21182.5+3+1.67%+3.06%44232.87+1783.17+4.2%+16.1%-2.53%-13.1%
'26/07/20179.5-8.5-4.52%-1.6%42449.7-221.57-0.52%+15.5%-4%-17.1%
'26/07/17188-10-5.05%-6.57%42671.27-2953.71-6.47%+8.06%+1.42%-14.6%
'26/07/16198-3.5-1.74%-8.19%45624.98-6.61-0.01%+8.04%-1.73%-16.2%
'26/07/15201.5-6.5-3.12%-11.1%45631.59+893.64+2%+10.2%-5.12%-21.3%
'26/07/14208-6-2.8%-13.6%44737.95-642.57-1.42%+8.64%-1.38%-22.2%
'26/07/13214-15.5-6.75%-19.4%45380.52+25.91+0.06%+8.7%-6.81%-28.1%
'26/07/09229.5-16.5-6.71%-24.8%45354.61-379.8-0.83%+7.8%-5.88%-32.6%
'26/07/08246-8-3.15%-27.2%45734.41+255.3+0.56%+8.41%-3.71%-35.6%
'26/07/07254-28-9.93%-34.4%45479.11-1077.28-2.31%+5.9%-7.62%-40.3%
'26/07/06282+17+6.42%-30.2%46556.39-224.23-0.48%+5.39%+6.9%-35.6%
'26/07/03265+24+9.96%-23.2%46780.62+36.46+0.08%+5.47%+9.88%-28.7%
'26/07/02241+7+2.99%-20.9%46744.16-274.83-0.58%+4.86%+3.57%-25.8%
'26/07/01234+9+4%-17.8%47018.99+893.08+1.94%+6.89%+2.06%-24.7%
'26/06/30225+0.5+0.22%-17.6%46125.91+1126.01+2.5%+9.56%-2.28%-27.2%
'26/06/29224.5-0.5-0.22%-17.8%44999.9+428.14+0.96%+10.6%-1.18%-28.4%
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
'26/06/26225-24.5-9.82%-25.9%44571.76-1683.5-3.64%+6.59%-6.18%-32.4%
'26/06/25249.5+5.5+2.25%-24.2%46255.26+211.66+0.46%+7.08%+1.79%-31.3%
'26/06/24244-1-0.41%-24.5%46043.6-1057.05-2.24%+4.67%+1.83%-29.2%
'26/06/23245+19+8.41%-18.1%47100.65-640.86-1.34%+3.27%+9.75%-21.4%
'26/06/22226+4.5+2.03%-16.5%47741.51+1276.31+2.75%+6.11%-0.72%-22.6%
'26/06/18221.5+20+9.93%-8.19%46465.2+587.81+1.28%+7.46%+8.65%-15.7%
'26/06/17201.5+18+9.81%+0.82%45877.39+68.2+0.15%+7.62%+9.66%-6.81%
'26/06/16183.5+16.5+9.88%+10.8%45809.19+412.2+0.91%+8.6%+8.97%+2.18%
'26/06/15167+15+9.87%+21.7%45396.99+1227.95+2.78%+11.6%+7.09%+10.1%
'26/06/12152+13.5+9.75%+33.6%44169.04+1019.58+2.36%+14.3%+7.39%+19.3%
'26/06/11138.5+1+0.73%+34.5%43149.46-76.08-0.18%+14.1%+0.91%+20.5%
'26/06/10137.5-6.5-4.51%+28.5%43225.54-1478.9-3.31%+10.3%-1.2%+18.2%
'26/06/09144+4.5+3.23%+32.6%44704.44+1201.66+2.76%+13.3%+0.47%+19.3%
'26/06/08139.5-2-1.41%+30.7%43502.78-1568.16-3.48%+9.39%+2.07%+21.4%
'26/06/05141.5-3.5-2.41%+27.6%45070.94-606.52-1.33%+7.93%-1.08%+19.7%
'26/06/04145-6.5-4.29%+22.1%45677.46-781.7-1.68%+6.12%-2.61%+16%
'26/06/03151.5-1-0.66%+21.3%46459.16+901.85+1.98%+8.22%-2.64%+13.1%
'26/06/02152.5-1-0.65%+20.5%45557.31+219.4+0.48%+8.74%-1.13%+11.8%
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
'26/06/01153.5-2-1.29%+19%45337.91+604.97+1.35%+10.2%-2.64%+8.76%
'26/05/29155.5+0.5+0.32%+19.4%44732.94+1096.5+2.51%+13%-2.19%+6.37%
'26/05/28155+3.5+2.31%+22.1%43636.44-620.36-1.4%+11.4%+3.71%+10.7%
'26/05/27151.5-4.5-2.88%+18.6%44256.8+731.43+1.68%+13.3%-4.56%+5.32%
'26/05/26156-1-0.64%+17.8%43525.37-119.03-0.27%+13%-0.37%+4.87%
'26/05/25157+1.5+0.96%+19%43644.4+1376.43+3.26%+16.6%-2.3%+2.33%
'26/05/22155.5-3-1.89%+16.7%42267.97+899.76+2.18%+19.2%-4.07%-2.46%
'26/05/21158.5+10+6.73%+24.6%41368.21+1347.39+3.37%+23.2%+3.36%+1.39%
'26/05/20148.5+2.5+1.71%+26.7%40020.82-154.74-0.39%+22.7%+2.1%+4%
'26/05/19146+0.5+0.34%+27.1%40175.56-716.26-1.75%+20.6%+2.09%+6.58%
'26/05/18145.5-5.5-3.64%+22.5%40891.82-280.54-0.68%+19.7%-2.96%+2.77%
'26/05/15151-4.5-2.89%+19%41172.36-579.39-1.39%+18.1%-1.5%+0.89%
'26/05/14155.5+2.5+1.63%+20.9%41751.75+377.25+0.91%+19.2%+0.72%+1.75%
'26/05/13153-2.5-1.61%+19%41374.5-523.82-1.25%+17.7%-0.36%+1.3%
'26/05/12155.5+7+4.71%+24.6%41898.32+108.26+0.26%+18%+4.45%+6.6%
'26/05/11148.5+13.5+10%+37%41790.06+186.12+0.45%+18.5%+9.55%+18.5%
'26/05/0813500%+37%41603.94-329.84-0.79%+17.6%+0.79%+19.5%
'26/05/0713500%+37%41933.78+794.93+1.93%+19.8%-1.93%+17.2%
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
'26/05/06135-7.5-5.26%+29.8%41138.85+369.56+0.91%+20.9%-6.17%+8.9%
'26/05/05142.5+6+4.4%+35.5%40769.29+64.15+0.16%+21.1%+4.24%+14.4%
'26/05/04136.5+2.5+1.87%+38.1%40705.14+1778.51+4.57%+26.7%-2.7%+11.4%
'26/04/30134+2+1.52%+40.2%38926.63-376.87-0.96%+25.4%+2.48%+14.7%
'26/04/29132-1-0.75%+39.1%39303.5-218.23-0.55%+24.7%-0.2%+14.4%
'26/04/28133+4.5+3.5%+44%39521.73-94.9-0.24%+24.4%+3.74%+19.5%
'26/04/27128.5-2.5-1.91%+41.2%39616.63+684.23+1.76%+26.6%-3.67%+14.6%
'26/04/24131-5-3.68%+36%38932.4+1218.25+3.23%+30.7%-6.91%+5.3%
'26/04/23136-3-2.16%+33.1%37714.15-164.32-0.43%+30.2%-1.73%+2.94%
'26/04/22139-1.5-1.07%+31.7%37878.47+273.36+0.73%+31.1%-1.8%+0.57%
'26/04/21140.5+0.5+0.36%+32.1%37605.11+646.31+1.75%+33.4%-1.39%-1.25%
'26/04/20140-2-1.41%+30.3%36958.8+154.46+0.42%+34%-1.83%-3.68%
'26/04/1714200%+30.3%36804.34-327.68-0.88%+32.8%+0.88%-2.49%
'26/04/16142+5.5+4.03%+35.5%37132.02+409.88+1.12%+34.3%+2.91%+1.27%
'26/04/15136.5-1.5-1.09%+34.1%36722.14+426.02+1.17%+35.8%-2.26%-1.77%
'26/04/14138+0.5+0.36%+34.5%36296.12+838.83+2.37%+39%-2.01%-4.5%
'26/04/13137.5+1.5+1.1%+36%35457.29+39.46+0.11%+39.2%+0.99%-3.17%
'26/04/10136+3+2.26%+39.1%35417.83+556.67+1.6%+41.4%+0.66%-2.33%
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
'26/04/09133+1+0.76%+40.2%34861.16+99.78+0.29%+41.8%+0.47%-1.68%
'26/04/08132+0.5+0.38%+40.7%34761.38+1531.56+4.61%+48.4%-4.23%-7.68%
'26/04/07131.500%+40.7%33229.82+657.39+2.02%+51.4%-2.02%-10.7%
'26/04/02131.500%+40.7%32572.43-602.39-1.82%+48.6%+1.82%-7.93%
'26/04/01131.5+2.5+1.94%+43.4%33174.82+1451.83+4.58%+55.4%-2.64%-12%
'26/03/31129-2-1.53%+41.2%31722.99-795.17-2.45%+51.6%+0.92%-10.4%
'26/03/30131-3-2.24%+38.1%32518.16-594.43-1.8%+48.9%-0.44%-10.8%
'26/03/27134+2.5+1.9%+40.7%33112.59-225.03-0.68%+47.9%+2.58%-7.2%
'26/03/26131.5-2.5-1.87%+38.1%33337.62-101.49-0.3%+47.4%-1.57%-9.38%
'26/03/25134+6+4.69%+44.5%33439.11+826.87+2.54%+51.2%+2.15%-6.64%
'26/03/24128-3-2.29%+41.2%32612.24-110.26-0.34%+50.7%-1.95%-9.45%
'26/03/23131+3.5+2.75%+45.1%32722.5-821.38-2.45%+47%+5.2%-1.88%
'26/03/20127.5+1+0.79%+46.2%33543.88-145.8-0.43%+46.3%+1.22%-0.1%
'26/03/19126.5+4+3.27%+51%33689.68-658.9-1.92%+43.5%+5.19%+7.49%
'26/03/18122.5+0.5+0.41%+51.6%34348.58+512.01+1.51%+45.7%-1.1%+5.93%
'26/03/17122+5+4.27%+58.1%33836.57+494.06+1.48%+47.9%+2.79%+10.3%
'26/03/16117-4.5-3.7%+52.3%33342.51-57.81-0.17%+47.6%-3.53%+4.65%
'26/03/13121.5+0.5+0.41%+52.9%33400.32-181.54-0.54%+46.8%+0.95%+6.08%
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
'26/03/1212100%+52.9%33581.86-532.33-1.56%+44.5%+1.56%+8.37%
'26/03/11121+4+3.42%+58.1%34114.19+1342.32+4.1%+50.4%-0.68%+7.68%
'26/03/10117+6+5.41%+66.7%32771.87+661.45+2.06%+53.5%+3.35%+13.1%
'26/03/09111-11-9.02%+51.6%32110.42-1489.12-4.43%+46.7%-4.59%+4.91%
'26/03/06122-1.5-1.21%+49.8%33599.54-73.4-0.22%+46.4%-0.99%+3.38%
'26/03/05123.5+3.5+2.92%+54.2%33672.94+844.06+2.57%+50.2%+0.35%+3.99%
'26/03/04120-5.5-4.38%+47.4%32828.88-1494.77-4.35%+43.6%-0.03%+3.77%
'26/03/03125.5-1.5-1.18%+45.7%34323.65-771.44-2.2%+40.5%+1.02%+5.19%
'26/03/02127+2+1.6%+48%35095.09-319.4-0.9%+39.2%+2.5%+8.79%
'26/02/26125+1.5+1.21%+49.8%35414.49+1.420%+39.2%+1.21%+10.6%
'26/02/25123.5-0.5-0.4%+49.2%35413.07+712.25+2.05%+42.1%-2.45%+7.12%
'26/02/24124-1-0.8%+48%34700.82+927.56+2.75%+46%-3.55%+2.02%
'26/02/23125+3+2.46%+51.6%33773.26+167.55+0.5%+46.7%+1.96%+4.93%
'26/02/11122-1.5-1.21%+49.8%33605.71+532.74+1.61%+49.1%-2.82%+0.73%
'26/02/10123.5+1+0.82%+51%33072.97+668.35+2.06%+52.1%-1.24%-1.12%
'26/02/09122.5+6.5+5.6%+59.5%32404.62+621.7+1.96%+55.1%+3.64%+4.36%
'26/02/06116-1.5-1.28%+57.4%31782.92-18.35-0.06%+55%-1.22%+2.42%
'26/02/05117.5-3.5-2.89%+52.9%31801.27-488.54-1.51%+52.7%-1.38%+0.21%
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
'26/02/04121-1.5-1.22%+51%32289.81+94.45+0.29%+53.1%-1.51%-2.11%
'26/02/03122.5+5.5+4.7%+58.1%32195.36+571.33+1.81%+55.9%+2.89%+2.22%
'26/02/02117+3+2.63%+62.3%31624.03-439.72-1.37%+53.8%+4%+8.52%
'26/01/30114-3-2.56%+58.1%32063.75-472.52-1.45%+51.5%-1.11%+6.59%
'26/01/29117-1.5-1.27%+56.1%32536.27-267.55-0.82%+50.3%-0.45%+5.82%
'26/01/28118.5-3.5-2.87%+51.6%32803.82+485.9+1.5%+52.6%-4.37%-0.91%
'26/01/27122-1.5-1.21%+49.8%32317.92+253.4+0.79%+53.8%-2%-3.96%
'26/01/26123.5-2-1.59%+47.4%32064.52+103.01+0.32%+54.3%-1.91%-6.84%
'26/01/23125.5+2+1.62%+49.8%31961.51+215.43+0.68%+55.3%+0.94%-5.5%
'26/01/22123.5+3.5+2.92%+54.2%31746.08+499.71+1.6%+57.8%+1.32%-3.62%
'26/01/21120-1-0.83%+52.9%31246.37-513.62-1.62%+55.2%+0.79%-2.34%
'26/01/20121-3.5-2.81%+48.6%31759.99+120.7+0.38%+55.8%-3.19%-7.23%
'26/01/19124.5+1.5+1.22%+50.4%31639.29+230.59+0.73%+57%+0.49%-6.56%
'26/01/16123-2.5-1.99%+47.4%31408.7+598.12+1.94%+60%-3.93%-12.6%
'26/01/15125.5+4.5+3.72%+52.9%30810.58-131.2-0.42%+59.3%+4.14%-6.45%
'26/01/14121+3.5+2.98%+57.4%30941.78+234.56+0.76%+60.6%+2.22%-3.11%
'26/01/13117.5-2-1.67%+54.8%30707.22+139.93+0.46%+61.3%-2.13%-6.48%
'26/01/12119.5+2+1.7%+57.4%30567.29+278.33+0.92%+62.8%+0.78%-5.33%
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
'26/01/09117.5+3.5+3.07%+62.3%30288.96-71.59-0.24%+62.4%+3.31%-0.11%
'26/01/08114-2-1.72%+59.5%30360.55-74.92-0.25%+62%-1.47%-2.51%
'26/01/07116-1-0.85%+58.1%30435.47-140.83-0.46%+61.2%-0.39%-3.12%
'26/01/06117-0.5-0.43%+57.4%30576.3+471.26+1.57%+63.8%-2%-6.32%
'26/01/05117.5+3+2.62%+61.6%30105.04+755.23+2.57%+68%+0.05%-6.41%
'26/01/02114.5+2+1.78%+64.4%29349.81+386.21+1.33%+70.2%+0.45%-5.78%
'25/12/31112.5-1-0.88%+63%28963.6+256.47+0.89%+71.7%-1.77%-8.75%
'25/12/30113.5-0.5-0.44%+62.3%28707.13-103.76-0.36%+71.1%-0.08%-8.84%
'25/12/29114-0.5-0.44%+61.6%28810.89+254.87+0.89%+72.6%-1.33%-11.1%
'25/12/26114.5+0.5+0.44%+62.3%28556.02+184.04+0.65%+73.8%-0.21%-11.5%
'25/12/24114-2.5-2.15%+58.8%28371.98+61.51+0.22%+74.1%-2.37%-15.3%
'25/12/23116.5-1.5-1.27%+56.8%28310.47+160.83+0.57%+75.1%-1.84%-18.4%
'25/12/22118+2.5+2.16%+60.2%28149.64+453.29+1.64%+78%+0.52%-17.8%
'25/12/19115.5+2+1.76%+63%27696.35+227.82+0.83%+79.5%+0.93%-16.5%
'25/12/18113.5-2-1.73%+60.2%27468.53-56.64-0.21%+79.1%-1.52%-18.9%
'25/12/17115.5+1.5+1.32%+62.3%27525.17-11.49-0.04%+79%+1.36%-16.8%
'25/12/16114-1.5-1.3%+60.2%27536.66-330.28-1.19%+76.9%-0.11%-16.7%
'25/12/15115.5-3-2.53%+56.1%27866.94-331.08-1.17%+74.8%-1.36%-18.7%
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
'25/12/12118.5+2.5+2.16%+59.5%28198.02+173.27+0.62%+75.9%+1.54%-16.4%
'25/12/11116+1.5+1.31%+61.6%28024.75-375.98-1.32%+73.6%+2.63%-12%
'25/12/10114.5-1-0.87%+60.2%28400.73+218.13+0.77%+74.9%-1.64%-14.8%
'25/12/09115.5-0.5-0.43%+59.5%28182.6-121.18-0.43%+74.2%0%-14.7%
'25/12/08116-2.5-2.11%+56.1%28303.78+322.89+1.15%+76.2%-3.26%-20.1%
'25/12/05118.500%+56.1%27980.89+185.18+0.67%+77.4%-0.67%-21.3%
'25/12/04118.5+1+0.85%+57.4%27795.71+2.67+0.01%+77.4%+0.84%-19.9%
'25/12/03117.5+2+1.73%+60.2%27793.04+228.77+0.83%+78.9%+0.9%-18.7%
'25/12/02115.500%+60.2%27564.27+221.74+0.81%+80.3%-0.81%-20.1%
'25/12/01115.5-0.5-0.43%+59.5%27342.53-283.95-1.03%+78.5%+0.6%-19%
'25/11/28116+1+0.87%+60.9%27626.48+71.95+0.26%+78.9%+0.61%-18.1%
'25/11/27115-1-0.86%+59.5%27554.53+144.99+0.53%+79.9%-1.39%-20.4%
'25/11/26116+2.5+2.2%+63%27409.54+497.37+1.85%+83.2%+0.35%-20.2%
'25/11/25113.5+2+1.79%+65.9%26912.17+407.93+1.54%+86%+0.25%-20.1%
'25/11/24111.500%+65.9%26504.24+69.3+0.26%+86.5%-0.26%-20.6%
'25/11/21111.5-1.5-1.33%+63.7%26434.94-991.42-3.61%+79.8%+2.28%-16%
'25/11/20113-0.5-0.44%+63%27426.36+846.24+3.18%+85.5%-3.62%-22.5%
'25/11/19113.5+1+0.89%+64.4%26580.12-176-0.66%+84.3%+1.55%-19.8%
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
'25/11/18112.5-3.5-3.02%+59.5%26756.12-691.19-2.52%+79.6%-0.5%-20.1%
'25/11/17116+0.5+0.43%+60.2%27447.31+49.81+0.18%+80%+0.25%-19.8%
'25/11/14115.5-2.5-2.12%+56.8%27397.5-506.06-1.81%+76.7%-0.31%-19.9%
'25/11/13118-2-1.67%+54.2%27903.56-43.53-0.16%+76.4%-1.51%-22.2%
'25/11/12120-3.5-2.83%+49.8%27947.09+162.14+0.58%+77.4%-3.41%-27.6%
'25/11/11123.5-13.5-9.85%+35%27784.95-84.56-0.3%+76.9%-9.55%-41.9%
'25/11/10137+3.5+2.62%+38.6%27869.51+218.1+0.79%+78.3%+1.83%-39.7%
'25/11/07133.5-1-0.74%+37.5%27651.41-248.04-0.89%+76.7%+0.15%-39.2%
'25/11/06134.5-4.5-3.24%+33.1%27899.45+182.39+0.66%+77.9%-3.9%-44.8%
'25/11/05139-0.5-0.36%+32.6%27717.06-399.5-1.42%+75.3%+1.06%-42.7%
'25/11/04139.5-1.5-1.06%+31.2%28116.56-218.03-0.77%+74%-0.29%-42.8%
'25/11/03141-1.5-1.05%+29.8%28334.59+101.24+0.36%+74.6%-1.41%-44.8%
'25/10/31142.5-0.5-0.35%+29.4%28233.35-54.18-0.19%+74.3%-0.16%-44.9%
'25/10/30143-6-4.03%+24.2%28287.53-7.21-0.03%+74.2%-4%-50.1%
'25/10/29149-3-1.97%+21.7%28294.74+345.63+1.24%+76.4%-3.21%-54.7%
'25/10/28152+7+4.83%+27.6%27949.11-44.52-0.16%+76.1%+4.99%-48.5%
'25/10/27145-6-3.97%+22.5%27993.63+461.37+1.68%+79.1%-5.65%-56.6%
'25/10/23151-2-1.31%+20.9%27532.26-116.65-0.42%+78.3%-0.89%-57.4%
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
'25/10/22153+1+0.66%+21.7%27648.91-103.5-0.37%+77.6%+1.03%-55.9%
'25/10/21152+4+2.7%+25%27752.41+63.78+0.23%+78.1%+2.47%-53.1%
'25/10/20148-3-1.99%+22.5%27688.63+386.26+1.41%+80.6%-3.4%-58.1%
'25/10/17151-3-1.95%+20.1%27302.37-345.5-1.25%+78.3%-0.7%-58.2%
'25/10/16154-0.5-0.32%+19.7%27647.87+372.16+1.36%+80.8%-1.68%-61%
'25/10/15154.5+6.5+4.39%+25%27275.71+482.56+1.8%+84%+2.59%-59%
'25/10/14148-0.5-0.34%+24.6%26793.15-130.27-0.48%+83.1%+0.14%-58.5%