≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5546 永固-KY / K線比較(日)

5546 永固-KY

日期: 10/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
13.4514.35-0.9-6.27%6.27%14.214.3513.45
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3853.84萬291.32張/筆14.020.61N/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)
2130.44萬26826張/筆14.17+0.85 (+6.3%)

連續漲跌: 首日下跌  ( -0.9元 / -6.27%)

財報評分: 最新19分 / 平均28分

上市指數: 48341.31 (-960.65 / -1.95%)

新聞及公告

• 永固-KY董事會決議買回庫藏股 (公告訊息 08/24 17:39)

• 永固-KY2026年第二季財務報告業經提報董事會通過 (公告訊息 08/24 17:39)

• 永固-KY2026年第二季合併財務報告提報董事會日期 (公告訊息 08/14 15:04)

• 代子公司重慶拉瑞永固混凝土有限公司公告新增背書保證金額達公開發行公司資金貸與及背書保證處理準則第25條第1項第3款公告申報事項 (公告訊息 08/06 18:53)

• 代子公司重慶永固新型建材有限公司公告新增背書保證金額達公開發行公司資金貸與及背書保證處理準則第25條第1項第3款公告申報事項 (公告訊息 08/06 18:52)

• 代重要子公司Yonggu Materials Co., Ltd.公告董事會決議分配盈餘匯回母公司 (公告訊息 07/23 16:33)

• 代重要子公司重慶永固新型建材有限公司公告董事會決議分配盈餘匯回母公司 (公告訊息 07/23 16:33)

• 永固-KY訂定資本公積發放現金除息基準日 (公告訊息 07/09 15:37)

• 永固-KY配合檢調單位執行搜索調查 (公告訊息 07/07 22:11)

• 永固-KY2026年股東常會重要決議事項 (公告訊息 06/26 14:09)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		5546 永固-KY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
'26/10/1313.45-0.9-6.27%-6.27%48341.31-960.65-1.95%-1.95%-4.32%-4.32%
'26/10/1214.35+0.85+6.3%-0.37%49301.96-11.48-0.02%-1.97%+6.32%+1.6%
'26/10/0813.5-0.35-2.53%-2.89%49313.44-492.93-0.99%-2.94%-1.54%+0.05%
'26/10/0713.85-0.2-1.42%-4.27%49806.37-16.18-0.03%-2.97%-1.39%-1.3%
'26/10/0614.05+0.05+0.36%-3.93%49822.55+110.51+0.22%-2.76%+0.14%-1.17%
'26/10/0514+0.25+1.82%-2.18%49712.04+1236.3+2.55%-0.28%-0.73%-1.9%
'26/10/0213.75-0.1-0.72%-2.89%48475.74+122.25+0.25%-0.03%-0.97%-2.86%
'26/10/0113.85-0.5-3.48%-6.27%48353.49+413.36+0.86%+0.84%-4.34%-7.11%
'26/09/3014.35+0.25+1.77%-4.61%47940.13+308.17+0.65%+1.49%+1.12%-6.1%
'26/09/2914.1-0.3-2.08%-6.6%47631.96-392.64-0.82%+0.66%-1.26%-7.26%
'26/09/2414.4+0.1+0.7%-5.94%48024.6-132.69-0.28%+0.38%+0.98%-6.33%
'26/09/2314.300%-5.94%48157.29+357.12+0.75%+1.13%-0.75%-7.08%
'26/09/2214.3-0.05-0.35%-6.27%47800.17+81.33+0.17%+1.3%-0.52%-7.58%
'26/09/2114.35-0.4-2.71%-8.81%47718.84+538.09+1.14%+2.46%-3.85%-11.3%
'26/09/1814.7500%-8.81%47180.75+892.75+1.93%+4.44%-1.93%-13.2%
'26/09/1714.75-0.05-0.34%-9.12%46288+439.1+0.96%+5.44%-1.3%-14.6%
'26/09/1614.8+0.3+2.07%-7.24%45848.9+337.41+0.74%+6.22%+1.33%-13.5%
'26/09/1514.5-0.25-1.69%-8.81%45511.49-351.03-0.77%+5.4%-0.92%-14.2%
交易
日期		5546 永固-KY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
'26/09/1414.75+0.2+1.37%-7.56%45862.52-322.33-0.7%+4.67%+2.07%-12.2%
'26/09/1114.55+0.1+0.69%-6.92%46184.85-755.64-1.61%+2.98%+2.3%-9.9%
'26/09/1014.45-0.2-1.37%-8.19%46940.49-242.87-0.51%+2.45%-0.86%-10.6%
'26/09/0914.65+0.05+0.34%-7.88%47183.36+77.58+0.16%+2.62%+0.18%-10.5%
'26/09/0814.6-0.35-2.34%-10%47105.78-220.49-0.47%+2.14%-1.87%-12.2%
'26/09/0714.95+0.15+1.01%-9.12%47326.27+775.14+1.67%+3.85%-0.66%-13%
'26/09/0414.800%-9.12%46551.13+693.47+1.51%+5.42%-1.51%-14.5%
'26/09/0314.8+0.1+0.68%-8.5%45857.66-307.06-0.67%+4.71%+1.35%-13.2%
'26/09/0214.7+0.4+2.8%-5.94%46164.72-784-1.67%+2.97%+4.47%-8.91%
'26/09/0114.3-0.4-2.72%-8.5%46948.72+820.25+1.78%+4.8%-4.5%-13.3%
'26/08/3114.7+0.05+0.34%-8.19%46128.47-202.98-0.44%+4.34%+0.78%-12.5%
'26/08/2814.65-0.3-2.01%-10%46331.45+356.23+0.77%+5.15%-2.78%-15.2%
'26/08/2714.95+0.05+0.34%-9.73%45975.22+142.6+0.31%+5.47%+0.03%-15.2%
'26/08/2614.9+0.9+6.43%-3.93%45832.62+663.16+1.47%+7.02%+4.96%-11%
'26/08/2514+0.15+1.08%-2.89%45169.46+407.14+0.91%+8%+0.17%-10.9%
'26/08/2413.85-0.15-1.07%-3.93%44762.32-461.97-1.02%+6.89%-0.05%-10.8%
'26/08/2114+0.4+2.94%-1.1%45224.29+290.55+0.65%+7.58%+2.29%-8.69%
'26/08/2013.6+0.1+0.74%-0.37%44933.74+214.39+0.48%+8.1%+0.26%-8.47%
交易
日期		5546 永固-KY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
'26/08/1913.5-0.5-3.57%-3.93%44719.35-589.33-1.3%+6.69%-2.27%-10.6%
'26/08/181400%-3.93%45308.68-548.59-1.2%+5.42%+1.2%-9.35%
'26/08/1714+0.25+1.82%-2.18%45857.27+46.26+0.1%+5.52%+1.72%-7.71%
'26/08/1413.75+0.4+3%+0.75%45811.01-210.47-0.46%+5.04%+3.46%-4.29%
'26/08/1313.35-0.35-2.55%-1.82%46021.48+503.41+1.11%+6.2%-3.66%-8.03%
'26/08/1213.7+0.15+1.11%-0.74%45518.07+397.35+0.88%+7.14%+0.23%-7.88%
'26/08/1113.55-0.55-3.9%-4.61%45120.72+191.96+0.43%+7.6%-4.33%-12.2%
'26/08/1014.1+0.1+0.71%-3.93%44928.76+702.85+1.59%+9.31%-0.88%-13.2%
'26/08/0714+0.3+2.19%-1.82%44225.91-170.79-0.38%+8.88%+2.57%-10.7%
'26/08/0613.7+0.1+0.74%-1.1%44396.7-214.9-0.48%+8.36%+1.22%-9.46%
'26/08/0513.6-0.2-1.45%-2.54%44611.6+1250.94+2.88%+11.5%-4.33%-14%
'26/08/0413.8+0.3+2.22%-0.37%43360.66-25.75-0.06%+11.4%+2.28%-11.8%
'26/08/0313.5-0.5-3.57%-3.93%43386.41+266.66+0.62%+12.1%-4.19%-16%
'26/07/311400%-3.93%43119.75+3186.45+7.98%+21.1%-7.98%-25%
'26/07/3014-0.15-1.06%-4.95%39933.3-105.88-0.26%+20.7%-0.8%-25.7%
'26/07/2914.15+0.15+1.07%-3.93%40039.18-1564.18-3.76%+16.2%+4.83%-20.1%
'26/07/2814-0.25-1.75%-5.61%41603.36-2030.83-4.65%+10.8%+2.9%-16.4%
'26/07/2714.25-0.6-4.04%-9.43%43634.19-20.65-0.05%+10.7%-3.99%-20.2%
交易
日期		5546 永固-KY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
'26/07/2415.85-1.1-6.49%-14.7%43654.84-1195.97-2.67%+7.78%-3.82%-22.5%
'26/07/2316.95+0.15+0.89%-14%44850.81+25.03+0.06%+7.84%+0.83%-21.8%
'26/07/2216.8-0.3-1.75%-15.5%44825.78+592.91+1.34%+9.29%-3.09%-24.8%
'26/07/2117.100%-15.5%44232.87+1783.17+4.2%+13.9%-4.2%-29.4%
'26/07/2017.1+0.4+2.4%-13.5%42449.7-221.57-0.52%+13.3%+2.92%-26.8%
'26/07/1716.7-0.05-0.3%-13.7%42671.27-2953.71-6.47%+5.95%+6.17%-19.7%
'26/07/1616.75+0.2+1.21%-12.7%45624.98-6.61-0.01%+5.94%+1.22%-18.6%
'26/07/1516.55+0.3+1.85%-11.1%45631.59+893.64+2%+8.05%-0.15%-19.1%
'26/07/1416.25-0.3-1.81%-12.7%44737.95-642.57-1.42%+6.52%-0.39%-19.2%
'26/07/1316.55+0.6+3.76%-9.4%45380.52+25.91+0.06%+6.59%+3.7%-16%
'26/07/0915.95-0.15-0.93%-10.2%45354.61-379.8-0.83%+5.7%-0.1%-15.9%
'26/07/0816.1-0.7-4.17%-14%45734.41+255.3+0.56%+6.29%-4.73%-20.3%
'26/07/0716.8-0.1-0.59%-14.5%45479.11-1077.28-2.31%+3.83%+1.72%-18.3%
'26/07/0616.9+0.05+0.3%-14.2%46556.39-224.23-0.48%+3.34%+0.78%-17.6%
'26/07/0316.85+0.9+5.64%-9.4%46780.62+36.46+0.08%+3.42%+5.56%-12.8%
'26/07/0215.95-0.35-2.15%-11.3%46744.16-274.83-0.58%+2.81%-1.57%-14.2%
'26/07/0116.3+0.2+1.24%-10.2%47018.99+893.08+1.94%+4.8%-0.7%-15.1%
'26/06/3016.1-0.35-2.13%-12.2%46125.91+1126.01+2.5%+7.43%-4.63%-19.6%
交易
日期		5546 永固-KY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
'26/06/2916.45+0.3+1.86%-10.5%44999.9+428.14+0.96%+8.46%+0.9%-19%
'26/06/2616.15-0.25-1.52%-11.9%44571.76-1683.5-3.64%+4.51%+2.12%-16.4%
'26/06/2516.4-0.4-2.38%-14%46255.26+211.66+0.46%+4.99%-2.84%-19%
'26/06/2416.8-0.2-1.18%-15%46043.6-1057.05-2.24%+2.63%+1.06%-17.6%
'26/06/2317+0.7+4.29%-11.3%47100.65-640.86-1.34%+1.26%+5.63%-12.6%
'26/06/2216.3-0.75-4.4%-15.2%47741.51+1276.31+2.75%+4.04%-7.15%-19.3%
'26/06/1817.05+0.05+0.29%-15%46465.2+587.81+1.28%+5.37%-0.99%-20.4%
'26/06/1717+0.25+1.49%-13.7%45877.39+68.2+0.15%+5.53%+1.34%-19.3%
'26/06/1616.75-0.05-0.3%-14%45809.19+412.2+0.91%+6.49%-1.21%-20.5%
'26/06/1516.8+0.05+0.3%-13.7%45396.99+1227.95+2.78%+9.45%-2.48%-23.2%
'26/06/1216.75-0.25-1.47%-15%44169.04+1019.58+2.36%+12%-3.83%-27%
'26/06/1117+0.6+3.66%-11.9%43149.46-76.08-0.18%+11.8%+3.84%-23.7%
'26/06/1016.4-0.25-1.5%-13.2%43225.54-1478.9-3.31%+8.14%+1.81%-21.3%
'26/06/0916.65+1.25+8.12%-6.17%44704.44+1201.66+2.76%+11.1%+5.36%-17.3%
'26/06/0815.4-1.7-9.94%-15.5%43502.78-1568.16-3.48%+7.26%-6.46%-22.8%
'26/06/0517.100%-15.5%45070.94-606.52-1.33%+5.83%+1.33%-21.3%
'26/06/0417.1-0.1-0.58%-16%45677.46-781.7-1.68%+4.05%+1.1%-20%
'26/06/0317.2+0.15+0.88%-15.2%46459.16+901.85+1.98%+6.11%-1.1%-21.4%
交易
日期		5546 永固-KY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
'26/06/0217.05+0.25+1.49%-14%45557.31+219.4+0.48%+6.62%+1.01%-20.6%
'26/06/0116.800%-14%45337.91+604.97+1.35%+8.07%-1.35%-22.1%
'26/05/2916.8+0.2+1.2%-13%44732.94+1096.5+2.51%+10.8%-1.31%-23.7%
'26/05/2816.6+0.3+1.84%-11.3%43636.44-620.36-1.4%+9.23%+3.24%-20.6%
'26/05/2716.3-0.3-1.81%-13%44256.8+731.43+1.68%+11.1%-3.49%-24%
'26/05/2616.6+0.15+0.91%-12.2%43525.37-119.03-0.27%+10.8%+1.18%-22.9%
'26/05/2516.45-0.45-2.66%-14.5%43644.4+1376.43+3.26%+14.4%-5.92%-28.9%
'26/05/2216.9-0.15-0.88%-15.2%42267.97+899.76+2.18%+16.9%-3.06%-32.1%
'26/05/2117.05+0.55+3.33%-12.4%41368.21+1347.39+3.37%+20.8%-0.04%-33.2%
'26/05/2016.5+0.85+5.43%-7.67%40020.82-154.74-0.39%+20.3%+5.82%-28%
'26/05/1915.65-0.15-0.95%-8.54%40175.56-716.26-1.75%+18.2%+0.8%-26.8%
'26/05/1815.8-0.25-1.56%-9.97%40891.82-280.54-0.68%+17.4%-0.88%-27.4%
'26/05/1516.05+0.1+0.63%-9.4%41172.36-579.39-1.39%+15.8%+2.02%-25.2%
'26/05/1415.95-0.25-1.54%-10.8%41751.75+377.25+0.91%+16.8%-2.45%-27.6%
'26/05/1316.200%-10.8%41374.5-523.82-1.25%+15.4%+1.25%-26.2%
'26/05/1216.2-0.15-0.92%-11.6%41898.32+108.26+0.26%+15.7%-1.18%-27.3%
'26/05/1116.35-0.2-1.21%-12.7%41790.06+186.12+0.45%+16.2%-1.66%-28.9%
'26/05/0816.55-0.15-0.9%-13.5%41603.94-329.84-0.79%+15.3%-0.11%-28.8%
交易
日期		5546 永固-KY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
'26/05/0716.7+0.15+0.91%-12.7%41933.78+794.93+1.93%+17.5%-1.02%-30.2%
'26/05/0616.55+0.2+1.22%-11.6%41138.85+369.56+0.91%+18.6%+0.31%-30.2%
'26/05/0516.35-0.2-1.21%-12.7%40769.29+64.15+0.16%+18.8%-1.37%-31.4%
'26/05/0416.55+0.05+0.3%-12.4%40705.14+1778.51+4.57%+24.2%-4.27%-36.6%
'26/04/3016.5-0.2-1.2%-13.5%38926.63-376.87-0.96%+23%-0.24%-36.5%
'26/04/2916.7-0.4-2.34%-15.5%39303.5-218.23-0.55%+22.3%-1.79%-37.8%
'26/04/2817.1+0.45+2.7%-13.2%39521.73-94.9-0.24%+22%+2.94%-35.2%
'26/04/2716.65-0.15-0.89%-14%39616.63+684.23+1.76%+24.2%-2.65%-38.2%
'26/04/2416.8+0.3+1.82%-12.4%38932.4+1218.25+3.23%+28.2%-1.41%-40.6%
'26/04/2316.5-0.4-2.37%-14.5%37714.15-164.32-0.43%+27.6%-1.94%-42.1%
'26/04/2216.9-0.3-1.74%-16%37878.47+273.36+0.73%+28.5%-2.47%-44.5%
'26/04/2117.2+0.2+1.18%-15%37605.11+646.31+1.75%+30.8%-0.57%-45.8%
'26/04/2017-0.15-0.87%-15.7%36958.8+154.46+0.42%+31.3%-1.29%-47.1%
'26/04/1717.1500%-15.7%36804.34-327.68-0.88%+30.2%+0.88%-45.9%
'26/04/1617.15+0.2+1.18%-14.7%37132.02+409.88+1.12%+31.6%+0.06%-46.4%
'26/04/1516.95+0.2+1.19%-13.7%36722.14+426.02+1.17%+33.2%+0.02%-46.9%
'26/04/1416.75-0.05-0.3%-14%36296.12+838.83+2.37%+36.3%-2.67%-50.3%
'26/04/1316.8-0.05-0.3%-14.2%35457.29+39.46+0.11%+36.5%-0.41%-50.7%
交易
日期		5546 永固-KY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
'26/04/1016.85+0.15+0.9%-13.5%35417.83+556.67+1.6%+38.7%-0.7%-52.1%
'26/04/0916.7+0.3+1.83%-11.9%34861.16+99.78+0.29%+39.1%+1.54%-51%
'26/04/0816.4-0.15-0.91%-12.7%34761.38+1531.56+4.61%+45.5%-5.52%-58.2%
'26/04/0716.55-0.2-1.19%-13.7%33229.82+657.39+2.02%+48.4%-3.21%-62.1%
'26/04/0216.75+0.3+1.82%-12.2%32572.43-602.39-1.82%+45.7%+3.64%-57.9%
'26/04/0116.45+0.05+0.3%-11.9%33174.82+1451.83+4.58%+52.4%-4.28%-64.3%
'26/03/3116.400%-11.9%31722.99-795.17-2.45%+48.7%+2.45%-60.5%
'26/03/3016.4-0.9-5.2%-16.5%32518.16-594.43-1.8%+46%-3.4%-62.5%
'26/03/2717.3-0.05-0.29%-16.7%33112.59-225.03-0.68%+45%+0.39%-61.7%
'26/03/2617.35+0.2+1.17%-15.7%33337.62-101.49-0.3%+44.6%+1.47%-60.3%
'26/03/2517.15+0.45+2.69%-13.5%33439.11+826.87+2.54%+48.2%+0.15%-61.7%
'26/03/2416.7+0.25+1.52%-12.2%32612.24-110.26-0.34%+47.7%+1.86%-59.9%
'26/03/2316.45-0.2-1.2%-13.2%32722.5-821.38-2.45%+44.1%+1.25%-57.3%
'26/03/2016.65-0.65-3.76%-16.5%33543.88-145.8-0.43%+43.5%-3.33%-60%
'26/03/1917.300%-16.5%33689.68-658.9-1.92%+40.7%+1.92%-57.2%
'26/03/1817.3-0.1-0.57%-17%34348.58+512.01+1.51%+42.9%-2.08%-59.8%
'26/03/1717.4+0.4+2.35%-15%33836.57+494.06+1.48%+45%+0.87%-60%
'26/03/1617-0.2-1.16%-16%33342.51-57.81-0.17%+44.7%-0.99%-60.7%
交易
日期		5546 永固-KY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
'26/03/1317.2-1.45-7.77%-22.5%33400.32-181.54-0.54%+44%-7.23%-66.5%
'26/03/1218.65-0.35-1.84%-23.9%33581.86-532.33-1.56%+41.7%-0.28%-65.7%
'26/03/1119+0.45+2.43%-22.1%34114.19+1342.32+4.1%+47.5%-1.67%-69.6%
'26/03/1018.55-1.1-5.6%-26.5%32771.87+661.45+2.06%+50.5%-7.66%-77%
'26/03/0919.65-0.85-4.15%-29.5%32110.42-1489.12-4.43%+43.9%+0.28%-73.4%
'26/03/0620.5-0.3-1.44%-30.5%33599.54-73.4-0.22%+43.6%-1.22%-74.1%
'26/03/0520.8+0.6+2.97%-28.5%33672.94+844.06+2.57%+47.3%+0.4%-75.7%
'26/03/0420.2-0.9-4.27%-31.5%32828.88-1494.77-4.35%+40.8%+0.08%-72.4%
'26/03/0321.1-0.7-3.21%-33.7%34323.65-771.44-2.2%+37.7%-1.01%-71.5%
'26/03/0221.8+0.05+0.23%-33.6%35095.09-319.4-0.9%+36.5%+1.13%-70.1%
'26/02/2621.75+0.1+0.46%-33.3%35414.49+1.420%+36.5%+0.46%-69.8%
'26/02/2521.65-0.95-4.2%-36.1%35413.07+712.25+2.05%+39.3%-6.25%-75.4%
'26/02/2422.6-0.05-0.22%-36.2%34700.82+927.56+2.75%+43.1%-2.97%-79.3%
'26/02/2322.65+0.3+1.34%-35.3%33773.26+167.55+0.5%+43.8%+0.84%-79.2%
'26/02/1122.35+0.15+0.68%-34.9%33605.71+532.74+1.61%+46.2%-0.93%-81.1%
'26/02/1022.2+0.35+1.6%-33.9%33072.97+668.35+2.06%+49.2%-0.46%-83%
'26/02/0921.85-1.15-5%-37.2%32404.62+621.7+1.96%+52.1%-6.96%-89.3%
'26/02/062300%-37.2%31782.92-18.35-0.06%+52%+0.06%-89.2%
交易
日期		5546 永固-KY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
'26/02/0523+0.2+0.88%-36.6%31801.27-488.54-1.51%+49.7%+2.39%-86.3%
'26/02/0422.8+0.35+1.56%-35.6%32289.81+94.45+0.29%+50.1%+1.27%-85.8%
'26/02/0322.45+0.45+2.05%-34.3%32195.36+571.33+1.81%+52.9%+0.24%-87.2%
'26/02/0222-0.25-1.12%-35.1%31624.03-439.72-1.37%+50.8%+0.25%-85.8%
'26/01/3022.25-0.1-0.45%-35.3%32063.75-472.52-1.45%+48.6%+1%-83.9%
'26/01/2922.35+0.1+0.45%-35.1%32536.27-267.55-0.82%+47.4%+1.27%-82.4%
'26/01/2822.2500%-35.1%32803.82+485.9+1.5%+49.6%-1.5%-84.6%
'26/01/2722.25-0.05-0.22%-35.2%32317.92+253.4+0.79%+50.8%-1.01%-86%
'26/01/2622.3-0.35-1.55%-36.2%32064.52+103.01+0.32%+51.2%-1.87%-87.5%
'26/01/2322.65+0.1+0.44%-35.9%31961.51+215.43+0.68%+52.3%-0.24%-88.2%
'26/01/2222.55-0.15-0.66%-36.3%31746.08+499.71+1.6%+54.7%-2.26%-91.1%
'26/01/2122.7-0.2-0.87%-36.9%31246.37-513.62-1.62%+52.2%+0.75%-89.1%
'26/01/2022.9-0.1-0.43%-37.2%31759.99+120.7+0.38%+52.8%-0.81%-90%
'26/01/1923+0.15+0.66%-36.8%31639.29+230.59+0.73%+53.9%-0.07%-90.7%
'26/01/1622.85-0.35-1.51%-37.7%31408.7+598.12+1.94%+56.9%-3.45%-94.6%
'26/01/1523.2-0.05-0.22%-37.8%30810.58-131.2-0.42%+56.2%+0.2%-94.1%
'26/01/1423.25+0.5+2.2%-36.5%30941.78+234.56+0.76%+57.4%+1.44%-93.9%
'26/01/1322.75-0.5-2.15%-37.8%30707.22+139.93+0.46%+58.1%-2.61%-96%
交易
日期		5546 永固-KY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
'26/01/1223.25+0.25+1.09%-37.2%30567.29+278.33+0.92%+59.6%+0.17%-96.8%
'26/01/0923+1.3+5.99%-33.4%30288.96-71.59-0.24%+59.2%+6.23%-92.6%
'26/01/0821.700%-33.4%30360.55-74.92-0.25%+58.8%+0.25%-92.2%
'26/01/0721.7-0.6-2.69%-35.2%30435.47-140.83-0.46%+58.1%-2.23%-93.3%
'26/01/0622.300%-35.2%30576.3+471.26+1.57%+60.6%-1.57%-95.8%
'26/01/0522.3-0.05-0.22%-35.3%30105.04+755.23+2.57%+64.7%-2.79%-100.1%
'26/01/0222.35-0.45-1.97%-36.6%29349.81+386.21+1.33%+66.9%-3.3%-103.5%
'25/12/3122.8+0.35+1.56%-35.6%28963.6+256.47+0.89%+68.4%+0.67%-104%
'25/12/3022.45-0.05-0.22%-35.8%28707.13-103.76-0.36%+67.8%+0.14%-103.6%
'25/12/2922.5+0.25+1.12%-35.1%28810.89+254.87+0.89%+69.3%+0.23%-104.3%
'25/12/2622.2500%-35.1%28556.02+184.04+0.65%+70.4%-0.65%-105.4%
'25/12/2422.25+0.15+0.68%-34.6%28371.98+61.51+0.22%+70.8%+0.46%-105.4%
'25/12/2322.1-0.15-0.67%-35.1%28310.47+160.83+0.57%+71.7%-1.24%-106.8%
'25/12/2222.25-0.2-0.89%-35.6%28149.64+453.29+1.64%+74.5%-2.53%-110.2%
'25/12/1922.45+0.4+1.81%-34.5%27696.35+227.82+0.83%+76%+0.98%-110.5%
'25/12/1822.05-0.45-2%-35.8%27468.53-56.64-0.21%+75.6%-1.79%-111.4%
'25/12/1722.5+0.25+1.12%-35.1%27525.17-11.49-0.04%+75.6%+1.16%-110.6%
'25/12/1622.25-0.4-1.77%-36.2%27536.66-330.28-1.19%+73.5%-0.58%-109.7%
交易
日期		5546 永固-KY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
'25/12/1522.65-0.3-1.31%-37%27866.94-331.08-1.17%+71.4%-0.14%-108.5%
'25/12/1222.95+0.1+0.44%-36.8%28198.02+173.27+0.62%+72.5%-0.18%-109.3%
'25/12/1122.85+0.2+0.88%-36.2%28024.75-375.98-1.32%+70.2%+2.2%-106.4%
'25/12/1022.65+0.2+0.89%-35.6%28400.73+218.13+0.77%+71.5%+0.12%-107.2%
'25/12/0922.45+0.3+1.35%-34.8%28182.6-121.18-0.43%+70.8%+1.78%-105.6%
'25/12/0822.15-0.6-2.64%-36.5%28303.78+322.89+1.15%+72.8%-3.79%-109.2%
'25/12/0522.75+0.45+2.02%-35.2%27980.89+185.18+0.67%+73.9%+1.35%-109.1%
'25/12/0422.3-0.5-2.19%-36.6%27795.71+2.67+0.01%+73.9%-2.2%-110.6%
'25/12/0322.8+0.45+2.01%-35.3%27793.04+228.77+0.83%+75.4%+1.18%-110.7%
'25/12/0222.35+0.15+0.68%-34.9%27564.27+221.74+0.81%+76.8%-0.13%-111.7%
'25/12/0122.2+0.15+0.68%-34.5%27342.53-283.95-1.03%+75%+1.71%-109.4%
'25/11/2822.05-0.4-1.78%-35.6%27626.48+71.95+0.26%+75.4%-2.04%-111.1%
'25/11/2722.45-0.05-0.22%-35.8%27554.53+144.99+0.53%+76.4%-0.75%-112.1%
'25/11/2622.5-0.2-0.88%-36.3%27409.54+497.37+1.85%+79.6%-2.73%-116%
'25/11/2522.7-1.05-4.42%-39.2%26912.17+407.93+1.54%+82.4%-5.96%-121.5%
'25/11/2423.75-0.05-0.21%-39.3%26504.24+69.3+0.26%+82.9%-0.47%-122.2%
'25/11/2123.8+0.7+3.03%-37.4%26434.94-991.42-3.61%+76.3%+6.64%-113.7%
'25/11/2023.1-0.55-2.33%-38.9%27426.36+846.24+3.18%+81.9%-5.51%-120.8%
交易
日期		5546 永固-KY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
'25/11/1923.65-0.25-1.05%-39.5%26580.12-176-0.66%+80.7%-0.39%-120.2%
'25/11/1823.9+0.05+0.21%-39.4%26756.12-691.19-2.52%+76.1%+2.73%-115.5%
'25/11/1723.85-0.15-0.62%-39.8%27447.31+49.81+0.18%+76.4%-0.8%-116.2%
'25/11/1424+0.15+0.63%-39.4%27397.5-506.06-1.81%+73.2%+2.44%-112.7%
'25/11/1323.85-0.05-0.21%-39.5%27903.56-43.53-0.16%+73%-0.05%-112.5%
'25/11/1223.9+0.15+0.63%-39.2%27947.09+162.14+0.58%+74%+0.05%-113.1%
'25/11/1123.75+0.15+0.64%-38.8%27784.95-84.56-0.3%+73.5%+0.94%-112.2%
'25/11/1023.6+0.05+0.21%-38.6%27869.51+218.1+0.79%+74.8%-0.58%-113.5%
'25/11/0723.55-0.6-2.48%-40.2%27651.41-248.04-0.89%+73.3%-1.59%-113.4%
'25/11/0624.15-0.05-0.21%-40.3%27899.45+182.39+0.66%+74.4%-0.87%-114.7%
'25/11/0524.2-0.15-0.62%-40.7%27717.06-399.5-1.42%+71.9%+0.8%-112.6%
'25/11/0424.35-0.55-2.21%-42%28116.56-218.03-0.77%+70.6%-1.44%-112.6%
'25/11/0324.9+0.1+0.4%-41.7%28334.59+101.24+0.36%+71.2%+0.04%-113%
'25/10/3124.8+0.4+1.64%-40.8%28233.35-54.18-0.19%+70.9%+1.83%-111.7%
'25/10/3024.4-0.05-0.2%-40.9%28287.53-7.21-0.03%+70.8%-0.17%-111.7%
'25/10/2924.45-0.35-1.41%-41.7%28294.74+345.63+1.24%+73%-2.65%-114.7%
'25/10/2824.800%-41.7%27949.11-44.52-0.16%+72.7%+0.16%-114.4%
'25/10/2724.8-0.1-0.4%-42%27993.63+461.37+1.68%+75.6%-2.08%-117.5%
交易
日期		5546 永固-KY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
'25/10/2324.900%-42%27532.26-116.65-0.42%+74.8%+0.42%-116.8%
'25/10/2224.9+0.2+0.81%-41.5%27648.91-103.5-0.37%+74.2%+1.18%-115.7%
'25/10/2124.7-0.25-1%-42.1%27752.41+63.78+0.23%+74.6%-1.23%-116.7%
'25/10/2024.95+0.7+2.89%-40.4%27688.63+386.26+1.41%+77.1%+1.48%-117.5%
'25/10/1724.2500%-40.4%27302.37-345.5-1.25%+74.8%+1.25%-115.3%
'25/10/1624.2500%-40.4%27647.87+372.16+1.36%+77.2%-1.36%-117.6%
'25/10/1524.25-0.5-2.02%-41.6%27275.71+482.56+1.8%+80.4%-3.82%-122%