≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6505 台塑化 / K線比較(日)

6505 台塑化

日期: 10/12期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
108.5110.5-2-1.81%4.52%107.5110105
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
41,32144.56億22,6311.83張/筆107.82.1218.840.02
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)
41,32845.61億31,2761.32張/筆110.4+3.5 (+3.27%)

連續漲跌: 連3漲→跌  ( -2元 / -1.81%)

財報評分: 最新49分 / 平均48分

上市指數: 49301.96 (-11.48 / -0.02%)

新聞及公告

• 〈台股盤前要聞〉南亞科預期DRAM Q4續漲、台達電Q3營收衝1970億元寫新猷 (Anue鉅亨 59分鐘前)

• 〈台塑四寶業績〉Q4受惠需求旺季、電子業績攀升 兩公司看好業績優於Q3 (Anue鉅亨 10/12 20:42)

• 〈台塑四寶業績〉四寶Q3賺762億元季增18% 南亞前3季賺逾1股本、台塑化同步創高 (Anue鉅亨 10/12 20:23)

• 〈台塑四寶業績〉「金九銀十」旺季挹注！9月營收均年月雙增 南亞創54個月新高 (Anue鉅亨 10/12 18:09)

• 外資加碼4金控砍倉台塑3.68萬張　進出台股前10檔一次看 (ETtoday新聞雲 10/12 17:03)

• 台塑四寶9月營收全紅！南亞狂賺1股本　台塑化EPS創高 (ETtoday新聞雲 10/12 14:28)

• 台塑化2026年第3季自結合併損益 (公告訊息 10/12 13:31)

• 台塑化2026年9月合併營業額 (公告訊息 10/12 13:30)

• 台股量縮拉回！一文看外資進出前10大　友達居賣超第1名 (ETtoday新聞雲 10/08 18:09)

• 〈台股盤後〉國慶連假前觀望賣壓沉重 終場跌492點失守5日線 (Anue鉅亨 10/08 14:55)

• Q3財報暖身！台塑衝破80元創3年新高　台塑化、台化漲1% (ETtoday新聞雲 10/08 10:09)

• 外資連4買！台塑飆漲停創33個月新高 分析師點出後市二大關鍵 (Anue鉅亨 10/07 19:38)

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 大牛股台塑漲停、南亞續創天價　轉投資台塑化業外進補 (ETtoday新聞雲 10/07 12:34)

• 〈台股開盤〉衝5萬再等等 權值股熄火翻黑、塑化與被動元件逆勢撐盤 (Anue鉅亨 10/07 11:39)

• 台股創高外資轉賣 大砍友達8.7萬張、投信提款聯電6萬張 (Anue鉅亨 10/06 18:22)

• 台塑汽車發表新世代DAF重車 台灣成歐洲境外首座新世代組裝基地 (Anue鉅亨 10/06 13:52)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 中華化澄清與台塑合資案 稱投資上限非新增負債及一次性支出 (Anue鉅亨 10/01 20:10)

• 中華化結盟台塑首日重挫8%今反彈　發6聲明駁「百倍負債」 (ETtoday新聞雲 10/01 15:33)

• 法人看好台塑擴展電子級硫酸布局半導體市場 外資連3買推升股價創波段高 (Anue鉅亨 09/30 20:21)

• 台股力守五日線 三大法人全站買方 外資狂掃雙D族群26.4萬張 (Anue鉅亨 09/30 17:59)

• 〈台股盤前要聞〉中秋後失守4萬8、亞馬遜參與金像電私募 (Anue鉅亨 09/30 05:10)

• 台塑集團4公司攜手中華化合資新公司 雙方持股過半布局電子級硫酸廠 (Anue鉅亨 09/29 19:35)

• 外資狠砍632億元　台積電連2賣8404張、南茂成賣超王 (ETtoday新聞雲 09/29 16:51)

• 台塑化擬參與投資成立台塑中華先進化學股份有限公司 (公告訊息 09/29 16:05)

• 〈焦點股〉油價上揚、地緣政治持續干擾 台塑化狂飆大漲9％領三寶齊揚 (Anue鉅亨 09/29 12:18)

• 油價驚驚漲！台塑化攻前高暖身　2檔原油ETF緊跟 (ETtoday新聞雲 09/29 11:30)

• 〈台股開盤〉美債利率及國際油價雙升 跌逾190點展開4萬8大關保衛戰 (Anue鉅亨 09/29 09:44)

• 台塑化：向台朔重工斥資3.06億添購生產機械 以因應業務需求 (Anue鉅亨 09/24 19:48)

• 台塑化取得其他固定資產 (公告訊息 09/24 16:57)

• 長榮航發展永續平台 綠色供應鏈計畫多家大廠拿獎 (Anue鉅亨 09/24 08:58)

• 集團作帳行情助攻 南亞、台塑化季底有望進行補漲 (Anue鉅亨 09/20 23:02)

• 外資砍台股179億！中鋼賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/16 17:51)

• 台塑化受邀參加永豐金證券2026年第三季產業高峰論壇 (公告訊息 09/15 15:42)

• 升息拉警報！外資進出前10大一文看　重砍友達10萬張 (ETtoday新聞雲 09/11 17:45)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 外資連4買！進出前10大一文看　狂掃面板雙虎、砍華邦電 (ETtoday新聞雲 09/09 17:34)

• 〈台股盤後〉開高震盪走低守住4萬7 量縮小漲77點市場觀望態度濃厚 (Anue鉅亨 09/09 14:31)

• 〈焦點股〉台塑化8月營收年增四寶居冠 股價強漲逾9％ (Anue鉅亨 09/09 12:55)

• 〈台塑四寶業績〉「金九銀十」旺季+電子材料產能趨滿載 台塑、南亞看好Q4業績更亮眼 (Anue鉅亨 09/08 20:21)

• 〈台塑四寶業績〉四寶8月營收年增40％ 南亞營收創50個月新高電子占比6成 (Anue鉅亨 09/08 19:51)

• 油價狂飆！台塑化8月營收年增5成　南亞創50個月新高 (ETtoday新聞雲 09/08 16:16)

• 修正公告台塑化2026年8月合併營業額(文字更正) (公告訊息 09/08 14:31)

• 台塑化2026年8月合併營業額 (公告訊息 09/08 13:31)

• 外資大賣481億元！進出前10大一次看　南亞科重砍3.4萬張 (ETtoday新聞雲 09/03 18:09)

• 外資翻臉！重砍台股913億元　狙殺台積電、國巨逾萬張 (ETtoday新聞雲 09/02 17:29)

• 中東戰火油價飆高！台塑化衝上80元　南亞漲逾半根停板 (ETtoday新聞雲 09/02 10:36)

• 〈台股盤後〉MSCI生效尾盤爆量跌點收斂至202點守住4萬6 月線大漲3008點 (Anue鉅亨 08/31 14:32)

• 〈焦點股〉美伊戰火重燃 油價跳漲 南亞、台化漲停領塑化股多檔強漲 (Anue鉅亨 08/31 13:23)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		6505 台塑化加權指數漲跌幅
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
'26/10/12108.5-2-1.81%-1.81%49301.96-11.48-0.02%-0.02%-1.79%-1.79%
'26/10/08110.5+3.5+3.27%+1.4%49313.44-492.93-0.99%-1.01%+4.26%+2.41%
'26/10/07107+5.5+5.42%+6.9%49806.37-16.18-0.03%-1.04%+5.45%+7.94%
'26/10/06101.5+2.9+2.94%+10%49822.55+110.51+0.22%-0.82%+2.72%+10.9%
'26/10/0598.6-1.4-1.4%+8.5%49712.04+1236.3+2.55%+1.7%-3.95%+6.8%
'26/10/02100+5.8+6.16%+15.2%48475.74+122.25+0.25%+1.96%+5.91%+13.2%
'26/10/0194.2-3.1-3.19%+11.5%48353.49+413.36+0.86%+2.84%-4.05%+8.67%
'26/09/3097.3+3+3.18%+15.1%47940.13+308.17+0.65%+3.51%+2.53%+11.6%
'26/09/2994.3+7.1+8.14%+24.4%47631.96-392.64-0.82%+2.66%+8.96%+21.8%
'26/09/2487.2-0.1-0.11%+24.3%48024.6-132.69-0.28%+2.38%+0.17%+21.9%
'26/09/2387.3+0.1+0.11%+24.4%48157.29+357.12+0.75%+3.14%-0.64%+21.3%
'26/09/2287.2-1.3-1.47%+22.6%47800.17+81.33+0.17%+3.32%-1.64%+19.3%
'26/09/2188.5+2+2.31%+25.4%47718.84+538.09+1.14%+4.5%+1.17%+20.9%
'26/09/1886.5+0.3+0.35%+25.9%47180.75+892.75+1.93%+6.51%-1.58%+19.4%
'26/09/1786.2+5.7+7.08%+34.8%46288+439.1+0.96%+7.53%+6.12%+27.3%
'26/09/1680.5-2.4-2.9%+30.9%45848.9+337.41+0.74%+8.33%-3.64%+22.6%
'26/09/1582.9+0.1+0.12%+31%45511.49-351.03-0.77%+7.5%+0.89%+23.5%
'26/09/1482.8-0.8-0.96%+29.8%45862.52-322.33-0.7%+6.75%-0.26%+23%
交易
日期		6505 台塑化加權指數漲跌幅
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
'26/09/1183.6-2.6-3.02%+25.9%46184.85-755.64-1.61%+5.03%-1.41%+20.8%
'26/09/1086.2-1.3-1.49%+24%46940.49-242.87-0.51%+4.49%-0.98%+19.5%
'26/09/0987.5+7.9+9.92%+36.3%47183.36+77.58+0.16%+4.66%+9.76%+31.6%
'26/09/0879.6-0.1-0.13%+36.1%47105.78-220.49-0.47%+4.17%+0.34%+32%
'26/09/0779.7+1.6+2.05%+38.9%47326.27+775.14+1.67%+5.91%+0.38%+33%
'26/09/0478.1+1.6+2.09%+41.8%46551.13+693.47+1.51%+7.51%+0.58%+34.3%
'26/09/0376.5-2.2-2.8%+37.9%45857.66-307.06-0.67%+6.8%-2.13%+31.1%
'26/09/0278.7+2+2.61%+41.5%46164.72-784-1.67%+5.01%+4.28%+36.4%
'26/09/0176.7+3.2+4.35%+47.6%46948.72+820.25+1.78%+6.88%+2.57%+40.7%
'26/08/3173.5+2.1+2.94%+52%46128.47-202.98-0.44%+6.41%+3.38%+45.5%
'26/08/2871.4-1.3-1.79%+49.2%46331.45+356.23+0.77%+7.24%-2.56%+42%
'26/08/2772.7+2.3+3.27%+54.1%45975.22+142.6+0.31%+7.57%+2.96%+46.5%
'26/08/2670.4-0.6-0.85%+52.8%45832.62+663.16+1.47%+9.15%-2.32%+43.7%
'26/08/2571+1.1+1.57%+55.2%45169.46+407.14+0.91%+10.1%+0.66%+45.1%
'26/08/2469.9-5.9-7.78%+43.1%44762.32-461.97-1.02%+9.02%-6.76%+34.1%
'26/08/2175.8+2.8+3.84%+48.6%45224.29+290.55+0.65%+9.72%+3.19%+38.9%
'26/08/2073+2.8+3.99%+54.6%44933.74+214.39+0.48%+10.2%+3.51%+44.3%
'26/08/1970.2-1.8-2.5%+50.7%44719.35-589.33-1.3%+8.81%-1.2%+41.9%
交易
日期		6505 台塑化加權指數漲跌幅
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
'26/08/1872+0.9+1.27%+52.6%45308.68-548.59-1.2%+7.51%+2.47%+45.1%
'26/08/1771.1+0.2+0.28%+53%45857.27+46.26+0.1%+7.62%+0.18%+45.4%
'26/08/1470.9+1.1+1.58%+55.4%45811.01-210.47-0.46%+7.13%+2.04%+48.3%
'26/08/1369.8-0.4-0.57%+54.6%46021.48+503.41+1.11%+8.31%-1.68%+46.2%
'26/08/1270.2-0.9-1.27%+52.6%45518.07+397.35+0.88%+9.27%-2.15%+43.3%
'26/08/1171.1+2.1+3.04%+57.2%45120.72+191.96+0.43%+9.73%+2.61%+47.5%
'26/08/1069-2-2.82%+52.8%44928.76+702.85+1.59%+11.5%-4.41%+41.3%
'26/08/0771+3.9+5.81%+61.7%44225.91-170.79-0.38%+11%+6.19%+50.7%
'26/08/0667.1-0.5-0.74%+60.5%44396.7-214.9-0.48%+10.5%-0.26%+50%
'26/08/0567.6-0.6-0.88%+59.1%44611.6+1250.94+2.88%+13.7%-3.76%+45.4%
'26/08/0468.2+0.5+0.74%+60.3%43360.66-25.75-0.06%+13.6%+0.8%+46.6%
'26/08/0367.7-3.1-4.38%+53.2%43386.41+266.66+0.62%+14.3%-5%+38.9%
'26/07/3170.8-0.8-1.12%+51.5%43119.75+3186.45+7.98%+23.5%-9.1%+28.1%
'26/07/3071.6-3.2-4.28%+45.1%39933.3-105.88-0.26%+23.1%-4.02%+21.9%
'26/07/2974.8+0.2+0.27%+45.4%40039.18-1564.18-3.76%+18.5%+4.03%+26.9%
'26/07/2874.6-3.3-4.24%+39.3%41603.36-2030.83-4.65%+13%+0.41%+26.3%
'26/07/2777.9-7.9-9.21%+26.5%43634.19-20.65-0.05%+12.9%-9.16%+13.5%
'26/07/2485.8-7.4-7.94%+16.4%43654.84-1195.97-2.67%+9.92%-5.27%+6.49%
交易
日期		6505 台塑化加權指數漲跌幅
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
'26/07/2393.2+8.1+9.52%+27.5%44850.81+25.03+0.06%+9.99%+9.46%+17.5%
'26/07/2285.1-0.3-0.35%+27%44825.78+592.91+1.34%+11.5%-1.69%+15.6%
'26/07/2185.4+7.7+9.91%+39.6%44232.87+1783.17+4.2%+16.1%+5.71%+23.5%
'26/07/2077.7-3.6-4.43%+33.5%42449.7-221.57-0.52%+15.5%-3.91%+17.9%
'26/07/1781.3+1.3+1.62%+35.6%42671.27-2953.71-6.47%+8.06%+8.09%+27.6%
'26/07/1680+7.2+9.89%+49%45624.98-6.61-0.01%+8.04%+9.9%+41%
'26/07/1572.8+6.6+9.97%+63.9%45631.59+893.64+2%+10.2%+7.97%+53.7%
'26/07/1466.2+3.1+4.91%+71.9%44737.95-642.57-1.42%+8.64%+6.33%+63.3%
'26/07/1363.1+4.3+7.31%+84.5%45380.52+25.91+0.06%+8.7%+7.25%+75.8%
'26/07/0958.8-0.6-1.01%+82.7%45354.61-379.8-0.83%+7.8%-0.18%+74.9%
'26/07/0859.4+1.4+2.41%+87.1%45734.41+255.3+0.56%+8.41%+1.85%+78.7%
'26/07/0758-1.5-2.52%+82.4%45479.11-1077.28-2.31%+5.9%-0.21%+76.5%
'26/07/0659.5+0.6+1.02%+84.2%46556.39-224.23-0.48%+5.39%+1.5%+78.8%
'26/07/0358.9+1.3+2.26%+88.4%46780.62+36.46+0.08%+5.47%+2.18%+82.9%
'26/07/0257.6+4+7.46%+102.4%46744.16-274.83-0.58%+4.86%+8.04%+97.6%
'26/07/0153.6-1.5-2.72%+96.9%47018.99+893.08+1.94%+6.89%-4.66%+90%
'26/06/3055.1-0.2-0.36%+96.2%46125.91+1126.01+2.5%+9.56%-2.86%+86.6%
'26/06/2955.3+1.8+3.36%+102.8%44999.9+428.14+0.96%+10.6%+2.4%+92.2%
交易
日期		6505 台塑化加權指數漲跌幅
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
'26/06/2653.5-2.4-4.29%+94.1%44571.76-1683.5-3.64%+6.59%-0.65%+87.5%
'26/06/2555.9+0.7+1.27%+96.6%46255.26+211.66+0.46%+7.08%+0.81%+89.5%
'26/06/2455.2+3.1+5.95%+108.3%46043.6-1057.05-2.24%+4.67%+8.19%+103.6%
'26/06/2352.1-0.7-1.33%+105.5%47100.65-640.86-1.34%+3.27%+0.01%+102.2%
'26/06/2254+0.5+0.93%+105%47741.51+1276.31+2.75%+6.11%-1.82%+98.9%
'26/06/1853.5+0.9+1.71%+108.6%46465.2+587.81+1.28%+7.46%+0.43%+101.1%
'26/06/1752.6-0.1-0.19%+108.2%45877.39+68.2+0.15%+7.62%-0.34%+100.5%
'26/06/1652.7-0.6-1.13%+105.8%45809.19+412.2+0.91%+8.6%-2.04%+97.2%
'26/06/1553.3+0.5+0.95%+107.8%45396.99+1227.95+2.78%+11.6%-1.83%+96.1%
'26/06/1252.8+1.4+2.72%+113.4%44169.04+1019.58+2.36%+14.3%+0.36%+99.2%
'26/06/1151.4+0.4+0.78%+115.1%43149.46-76.08-0.18%+14.1%+0.96%+101%
'26/06/1051-1.4-2.67%+109.4%43225.54-1478.9-3.31%+10.3%+0.64%+99.1%
'26/06/0952.4-0.2-0.38%+108.6%44704.44+1201.66+2.76%+13.3%-3.14%+95.2%
'26/06/0852.6-2.7-4.88%+98.4%43502.78-1568.16-3.48%+9.39%-1.4%+89%
'26/06/0555.3-2.2-3.83%+90.8%45070.94-606.52-1.33%+7.93%-2.5%+82.8%
'26/06/0457.5+1.6+2.86%+96.2%45677.46-781.7-1.68%+6.12%+4.54%+90.1%
'26/06/0355.9+1.4+2.57%+101.3%46459.16+901.85+1.98%+8.22%+0.59%+93.1%
'26/06/0254.5+1.2+2.25%+105.8%45557.31+219.4+0.48%+8.74%+1.77%+97.1%
交易
日期		6505 台塑化加權指數漲跌幅
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
'26/06/0153.3+1.9+3.7%+113.4%45337.91+604.97+1.35%+10.2%+2.35%+103.2%
'26/05/2951.4+1.5+3.01%+119.8%44732.94+1096.5+2.51%+13%+0.5%+106.9%
'26/05/2849.9-0.2-0.4%+119%43636.44-620.36-1.4%+11.4%+1%+107.6%
'26/05/2750.1+0.8+1.62%+122.5%44256.8+731.43+1.68%+13.3%-0.06%+109.2%
'26/05/2649.3-0.2-0.4%+121.6%43525.37-119.03-0.27%+13%-0.13%+108.7%
'26/05/2549.5-1.5-2.94%+115.1%43644.4+1376.43+3.26%+16.6%-6.2%+98.5%
'26/05/2251-0.3-0.58%+113.8%42267.97+899.76+2.18%+19.2%-2.76%+94.7%
'26/05/2151.3+0.1+0.2%+114.3%41368.21+1347.39+3.37%+23.2%-3.17%+91.1%
'26/05/2051.2-0.1-0.19%+113.8%40020.82-154.74-0.39%+22.7%+0.2%+91.1%
'26/05/1951.3+0.1+0.2%+114.3%40175.56-716.26-1.75%+20.6%+1.95%+93.7%
'26/05/1851.2-0.1-0.19%+113.8%40891.82-280.54-0.68%+19.7%+0.49%+94.1%
'26/05/1551.3-1.1-2.1%+109.4%41172.36-579.39-1.39%+18.1%-0.71%+91.3%
'26/05/1452.4-0.5-0.95%+107.4%41751.75+377.25+0.91%+19.2%-1.86%+88.2%
'26/05/1352.9-0.2-0.38%+106.6%41374.5-523.82-1.25%+17.7%+0.87%+88.9%
'26/05/1253.1-0.9-1.67%+103.1%41898.32+108.26+0.26%+18%-1.93%+85.2%
'26/05/1154+1+1.89%+107%41790.06+186.12+0.45%+18.5%+1.44%+88.5%
'26/05/0853+0.7+1.34%+109.8%41603.94-329.84-0.79%+17.6%+2.13%+92.2%
'26/05/0752.3-2.5-4.56%+100.2%41933.78+794.93+1.93%+19.8%-6.49%+80.3%
交易
日期		6505 台塑化加權指數漲跌幅
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
'26/05/0654.8-0.6-1.08%+98%41138.85+369.56+0.91%+20.9%-1.99%+77.1%
'26/05/0555.4+1.4+2.59%+103.1%40769.29+64.15+0.16%+21.1%+2.43%+82%
'26/05/0454-2.4-4.26%+94.5%40705.14+1778.51+4.57%+26.7%-8.83%+67.8%
'26/04/3056.4+2.4+4.44%+103.1%38926.63-376.87-0.96%+25.4%+5.4%+77.7%
'26/04/2954+1.1+2.08%+107.4%39303.5-218.23-0.55%+24.7%+2.63%+82.6%
'26/04/2852.9+1.1+2.12%+111.8%39521.73-94.9-0.24%+24.4%+2.36%+87.3%
'26/04/2751.8+0.2+0.39%+112.6%39616.63+684.23+1.76%+26.6%-1.37%+86%
'26/04/2451.6-0.1-0.19%+112.2%38932.4+1218.25+3.23%+30.7%-3.42%+81.5%
'26/04/2351.7-1-1.9%+108.2%37714.15-164.32-0.43%+30.2%-1.47%+78%
'26/04/2252.7-0.3-0.57%+107%37878.47+273.36+0.73%+31.1%-1.3%+75.9%
'26/04/2153-1-1.85%+103.1%37605.11+646.31+1.75%+33.4%-3.6%+69.8%
'26/04/2054-0.9-1.64%+99.8%36958.8+154.46+0.42%+34%-2.06%+65.9%
'26/04/1754.9-0.2-0.36%+99.1%36804.34-327.68-0.88%+32.8%+0.52%+66.3%
'26/04/1655.1+0.7+1.29%+101.7%37132.02+409.88+1.12%+34.3%+0.17%+67.4%
'26/04/1554.4-1.8-3.2%+95.2%36722.14+426.02+1.17%+35.8%-4.37%+59.4%
'26/04/1456.2+1.1+2%+99.1%36296.12+838.83+2.37%+39%-0.37%+60%
'26/04/1355.1+3.1+5.96%+111%35457.29+39.46+0.11%+39.2%+5.85%+71.8%
'26/04/1052-0.7-1.33%+108.2%35417.83+556.67+1.6%+41.4%-2.93%+66.7%
交易
日期		6505 台塑化加權指數漲跌幅
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
'26/04/0952.7-1.6-2.95%+102%34861.16+99.78+0.29%+41.8%-3.24%+60.2%
'26/04/0854.3-2.5-4.4%+93.1%34761.38+1531.56+4.61%+48.4%-9.01%+44.8%
'26/04/0756.8+2.1+3.84%+100.5%33229.82+657.39+2.02%+51.4%+1.82%+49.2%
'26/04/0254.7-1-1.8%+96.9%32572.43-602.39-1.82%+48.6%+0.02%+48.3%
'26/04/0155.7+0.6+1.09%+99.1%33174.82+1451.83+4.58%+55.4%-3.49%+43.7%
'26/03/3155.1-1.3-2.3%+94.5%31722.99-795.17-2.45%+51.6%+0.15%+42.9%
'26/03/3056.4+0.1+0.18%+94.8%32518.16-594.43-1.8%+48.9%+1.98%+46%
'26/03/2756.3+0.6+1.08%+96.9%33112.59-225.03-0.68%+47.9%+1.76%+49.1%
'26/03/2655.7+1.2+2.2%+101.3%33337.62-101.49-0.3%+47.4%+2.5%+53.8%
'26/03/2554.5-0.6-1.09%+99.1%33439.11+826.87+2.54%+51.2%-3.63%+47.9%
'26/03/2455.1+0.4+0.73%+100.5%32612.24-110.26-0.34%+50.7%+1.07%+49.9%
'26/03/2354.7-1.5-2.67%+95.2%32722.5-821.38-2.45%+47%-0.22%+48.2%
'26/03/2056.2-1.2-2.09%+91.1%33543.88-145.8-0.43%+46.3%-1.66%+44.8%
'26/03/1957.4+0.4+0.7%+92.5%33689.68-658.9-1.92%+43.5%+2.62%+48.9%
'26/03/1857+0.3+0.53%+93.5%34348.58+512.01+1.51%+45.7%-0.98%+47.8%
'26/03/1756.7-1.3-2.24%+89.1%33836.57+494.06+1.48%+47.9%-3.72%+41.3%
'26/03/1658+0.1+0.17%+89.5%33342.51-57.81-0.17%+47.6%+0.34%+41.9%
'26/03/1357.9-1-1.7%+86.2%33400.32-181.54-0.54%+46.8%-1.16%+39.4%
交易
日期		6505 台塑化加權指數漲跌幅
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
'26/03/1258.9+1.2+2.08%+90.1%33581.86-532.33-1.56%+44.5%+3.64%+45.6%
'26/03/1157.7-3.7-6.03%+78.7%34114.19+1342.32+4.1%+50.4%-10.1%+28.2%
'26/03/1061.4-6.8-9.97%+60.9%32771.87+661.45+2.06%+53.5%-12%+7.31%
'26/03/0968.2+6.2+10%+76.9%32110.42-1489.12-4.43%+46.7%+14.4%+30.2%
'26/03/0662+5.6+9.93%+94.5%33599.54-73.4-0.22%+46.4%+10.2%+48.1%
'26/03/0556.4-3.9-6.47%+81.9%33672.94+844.06+2.57%+50.2%-9.04%+31.7%
'26/03/0460.3+1.5+2.55%+86.6%32828.88-1494.77-4.35%+43.6%+6.9%+42.9%
'26/03/0358.8+2.3+4.07%+94.2%34323.65-771.44-2.2%+40.5%+6.27%+53.7%
'26/03/0256.5+2+3.67%+101.3%35095.09-319.4-0.9%+39.2%+4.57%+62.1%
'26/02/2654.5-1.5-2.68%+95.9%35414.49+1.420%+39.2%-2.68%+56.7%
'26/02/2556+3.6+6.87%+109.4%35413.07+712.25+2.05%+42.1%+4.82%+67.3%
'26/02/2452.4+0.7+1.35%+112.2%34700.82+927.56+2.75%+46%-1.4%+66.2%
'26/02/2351.7+1.95+3.92%+120.5%33773.26+167.55+0.5%+46.7%+3.42%+73.8%
'26/02/1149.75+0.75+1.53%+123.9%33605.71+532.74+1.61%+49.1%-0.08%+74.8%
'26/02/1049-1-2%+119.4%33072.97+668.35+2.06%+52.1%-4.06%+67.3%
'26/02/0950+1.4+2.88%+125.7%32404.62+621.7+1.96%+55.1%+0.92%+70.6%
'26/02/0648.6-1.05-2.11%+120.9%31782.92-18.35-0.06%+55%-2.05%+65.9%
'26/02/0549.65-0.15-0.3%+120.3%31801.27-488.54-1.51%+52.7%+1.21%+67.6%
交易
日期		6505 台塑化加權指數漲跌幅
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
'26/02/0449.8+1.05+2.15%+125%32289.81+94.45+0.29%+53.1%+1.86%+71.9%
'26/02/0348.7500%+125%32195.36+571.33+1.81%+55.9%-1.81%+69.1%
'26/02/0248.75-4.65-8.71%+105.4%31624.03-439.72-1.37%+53.8%-7.34%+51.7%
'26/01/3053.4+1+1.91%+109.4%32063.75-472.52-1.45%+51.5%+3.36%+57.8%
'26/01/2952.4-0.3-0.57%+108.2%32536.27-267.55-0.82%+50.3%+0.25%+57.9%
'26/01/2852.7+1.1+2.13%+112.6%32803.82+485.9+1.5%+52.6%+0.63%+60%
'26/01/2751.6-0.6-1.15%+110.2%32317.92+253.4+0.79%+53.8%-1.94%+56.4%
'26/01/2652.2+4.7+9.89%+130.9%32064.52+103.01+0.32%+54.3%+9.57%+76.7%
'26/01/2347.5+0.35+0.74%+132.7%31961.51+215.43+0.68%+55.3%+0.06%+77.4%
'26/01/2247.15+1.35+2.95%+139.5%31746.08+499.71+1.6%+57.8%+1.35%+81.7%
'26/01/2145.8-0.55-1.19%+136.7%31246.37-513.62-1.62%+55.2%+0.43%+81.4%
'26/01/2046.35-1.9-3.94%+127.4%31759.99+120.7+0.38%+55.8%-4.32%+71.5%
'26/01/1948.25-0.05-0.1%+127.1%31639.29+230.59+0.73%+57%-0.83%+70.2%
'26/01/1648.3-1.7-3.4%+119.4%31408.7+598.12+1.94%+60%-5.34%+59.4%
'26/01/1550+2.1+4.38%+129%30810.58-131.2-0.42%+59.3%+4.8%+69.7%
'26/01/1447.9+0.6+1.27%+131.9%30941.78+234.56+0.76%+60.6%+0.51%+71.4%
'26/01/1347.3-1.25-2.57%+126%30707.22+139.93+0.46%+61.3%-3.03%+64.7%
'26/01/1248.55+0.95+2%+130.5%30567.29+278.33+0.92%+62.8%+1.08%+67.7%
交易
日期		6505 台塑化加權指數漲跌幅
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
'26/01/0947.600%+130.5%30288.96-71.59-0.24%+62.4%+0.24%+68.1%
'26/01/0847.6-0.1-0.21%+130%30360.55-74.92-0.25%+62%+0.04%+68%
'26/01/0747.7+0.8+1.71%+133.9%30435.47-140.83-0.46%+61.2%+2.17%+72.7%
'26/01/0646.9-0.2-0.42%+132.9%30576.3+471.26+1.57%+63.8%-1.99%+69.1%
'26/01/0547.1+0.5+1.07%+135.4%30105.04+755.23+2.57%+68%-1.5%+67.4%
'26/01/0246.6-1.2-2.51%+129.5%29349.81+386.21+1.33%+70.2%-3.84%+59.3%
'25/12/3147.8-1.2-2.45%+123.9%28963.6+256.47+0.89%+71.7%-3.34%+52.1%
'25/12/304900%+123.9%28707.13-103.76-0.36%+71.1%+0.36%+52.8%
'25/12/2949+0.3+0.62%+125.3%28810.89+254.87+0.89%+72.6%-0.27%+52.6%
'25/12/2648.7+0.05+0.1%+125.5%28556.02+184.04+0.65%+73.8%-0.55%+51.7%
'25/12/2448.65-0.65-1.32%+122.5%28371.98+61.51+0.22%+74.1%-1.54%+48.4%
'25/12/2349.3+0.8+1.65%+126.2%28310.47+160.83+0.57%+75.1%+1.08%+51%
'25/12/2248.5-0.1-0.21%+125.7%28149.64+453.29+1.64%+78%-1.85%+47.7%
'25/12/1948.6+0.75+1.57%+129.3%27696.35+227.82+0.83%+79.5%+0.74%+49.8%
'25/12/1847.85-0.4-0.83%+127.4%27468.53-56.64-0.21%+79.1%-0.62%+48.2%
'25/12/1748.25-1-2.03%+122.7%27525.17-11.49-0.04%+79%-1.99%+43.7%
'25/12/1649.25-0.95-1.89%+118.5%27536.66-330.28-1.19%+76.9%-0.7%+41.6%
'25/12/1550.2+1.4+2.87%+124.8%27866.94-331.08-1.17%+74.8%+4.04%+50%
交易
日期		6505 台塑化加權指數漲跌幅
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
'25/12/1248.8+0.15+0.31%+125.5%28198.02+173.27+0.62%+75.9%-0.31%+49.6%
'25/12/1148.65-1.2-2.41%+120.1%28024.75-375.98-1.32%+73.6%-1.09%+46.5%
'25/12/1049.85-1.35-2.64%+114.3%28400.73+218.13+0.77%+74.9%-3.41%+39.3%
'25/12/0951.2-0.3-0.58%+113%28182.6-121.18-0.43%+74.2%-0.15%+38.8%
'25/12/0851.500%+113%28303.78+322.89+1.15%+76.2%-1.15%+36.8%
'25/12/0551.5-1.9-3.56%+105.4%27980.89+185.18+0.67%+77.4%-4.23%+28.1%
'25/12/0453.4+0.1+0.19%+105.8%27795.71+2.67+0.01%+77.4%+0.18%+28.4%
'25/12/0353.3-0.6-1.11%+103.5%27793.04+228.77+0.83%+78.9%-1.94%+24.7%
'25/12/0253.9+1.5+2.86%+109.4%27564.27+221.74+0.81%+80.3%+2.05%+29%
'25/12/0152.4+0.1+0.19%+109.8%27342.53-283.95-1.03%+78.5%+1.22%+31.3%
'25/11/2852.3+0.3+0.58%+111%27626.48+71.95+0.26%+78.9%+0.32%+32%
'25/11/2752+1.8+3.59%+118.5%27554.53+144.99+0.53%+79.9%+3.06%+38.7%
'25/11/2650.2-1.9-3.65%+110.6%27409.54+497.37+1.85%+83.2%-5.5%+27.4%
'25/11/2552.1-3.4-6.13%+97.7%26912.17+407.93+1.54%+86%-7.67%+11.6%
'25/11/2455.5+2.5+4.72%+107%26504.24+69.3+0.26%+86.5%+4.46%+20.5%
'25/11/2153-3.2-5.69%+95.2%26434.94-991.42-3.61%+79.8%-2.08%+15.4%
'25/11/2056.2+2.7+5.05%+105%27426.36+846.24+3.18%+85.5%+1.87%+19.6%
'25/11/1953.5-0.6-1.11%+102.8%26580.12-176-0.66%+84.3%-0.45%+18.5%
交易
日期		6505 台塑化加權指數漲跌幅
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
'25/11/1854.1-0.8-1.46%+99.8%26756.12-691.19-2.52%+79.6%+1.06%+20.2%
'25/11/1754.9+1.7+3.2%+106.2%27447.31+49.81+0.18%+80%+3.02%+26.3%
'25/11/1453.2-1.8-3.27%+99.5%27397.5-506.06-1.81%+76.7%-1.46%+22.8%
'25/11/1355-0.3-0.54%+98.4%27903.56-43.53-0.16%+76.4%-0.38%+22%
'25/11/1255.3+2.8+5.33%+109%27947.09+162.14+0.58%+77.4%+4.75%+31.5%
'25/11/1152.5+0.6+1.16%+111.4%27784.95-84.56-0.3%+76.9%+1.46%+34.5%
'25/11/1051.9+1.9+3.8%+119.4%27869.51+218.1+0.79%+78.3%+3.01%+41.1%
'25/11/0750+2.15+4.49%+129.3%27651.41-248.04-0.89%+76.7%+5.38%+52.5%
'25/11/0647.85+2.8+6.22%+143.5%27899.45+182.39+0.66%+77.9%+5.56%+65.6%
'25/11/0545.05+0.55+1.24%+146.5%27717.06-399.5-1.42%+75.3%+2.66%+71.2%
'25/11/0444.5+0.6+1.37%+149.9%28116.56-218.03-0.77%+74%+2.14%+75.9%
'25/11/0343.9-0.8-1.79%+145.4%28334.59+101.24+0.36%+74.6%-2.15%+70.8%
'25/10/3144.7-0.85-1.87%+140.8%28233.35-54.18-0.19%+74.3%-1.68%+66.5%
'25/10/3045.55+0.3+0.66%+142.4%28287.53-7.21-0.03%+74.2%+0.69%+68.2%
'25/10/2945.25-0.3-0.66%+140.8%28294.74+345.63+1.24%+76.4%-1.9%+64.4%
'25/10/2845.55-0.25-0.55%+139.5%27949.11-44.52-0.16%+76.1%-0.39%+63.4%
'25/10/2745.8-0.7-1.51%+135.9%27993.63+461.37+1.68%+79.1%-3.19%+56.8%
'25/10/2346.5+2.05+4.61%+146.8%27532.26-116.65-0.42%+78.3%+5.03%+68.5%
交易
日期		6505 台塑化加權指數漲跌幅
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
'25/10/2244.45+0.95+2.18%+152.2%27648.91-103.5-0.37%+77.6%+2.55%+74.5%
'25/10/2143.5-0.35-0.8%+150.2%27752.41+63.78+0.23%+78.1%-1.03%+72.1%
'25/10/2043.85+0.1+0.23%+150.7%27688.63+386.26+1.41%+80.6%-1.18%+70.2%
'25/10/1743.75+0.85+1.98%+155.7%27302.37-345.5-1.25%+78.3%+3.23%+77.4%
'25/10/1642.9+1.75+4.25%+166.6%27647.87+372.16+1.36%+80.8%+2.89%+85.8%
'25/10/1541.15+0.35+0.86%+168.9%27275.71+482.56+1.8%+84%-0.94%+84.9%
'25/10/1440.800%+168.9%26793.15-130.27-0.48%+83.1%+0.48%+85.8%