≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6839 開陽能源 / K線比較(日)

6839 開陽能源

日期: 10/12
成交價昨收漲跌價漲跌幅振幅開盤最高最低
12.0512.1-0.05-0.41%2.48%12.112.111.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2428.92萬141.72張/筆12.020.65N/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)
3137.26萬161.94張/筆12.02+0.05 (+0.41%)

連續漲跌: 連2漲→跌  ( -0.05元 / -0.41%)

財報評分: 最新28分 / 平均32分

新聞及公告

• 開陽能源新增資金貸與金額達「公開發行公司資金貸與及背書保證處理準則」第22條第1項第3款之規定 (公告訊息 09/23 16:34)

• 開陽能源獨立董事對審計委員會、董事會討論事項表示保留意見 (公告訊息 09/10 19:56)

• 開陽能源董事會決議更換會計師事務所及簽證會計師 (公告訊息 09/10 17:56)

• 更正開陽能源2026年度第二季合併財務報表附註，本次更正對財報損益並無影響。 (公告訊息 08/31 14:17)

• 開陽能源董事會通過2026年第二季合併財務報告 (公告訊息 08/13 17:13)

• 修正開陽能源2025年度股東會年報部分內容 (公告訊息 07/16 16:44)

• 開陽能源2026年度股東常會重要決議事項 (公告訊息 06/26 14:36)

 vs   

日線｜周線｜月線｜季線｜年線
期間： ~  
輔助：
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/10/1348341.31-960.65-1.95%-1.95%
'26/10/1212.05-0.05-0.41%49301.96-11.48-0.02%-1.97%-0.39%
'26/10/0812.1+0.05+0.41%49313.44-492.93-0.99%-2.94%+1.4%
'26/10/0712.05+0.25+2.12%49806.37-16.18-0.03%-2.97%+2.15%
'26/10/0611.8-0.3-2.48%49822.55+110.51+0.22%-2.76%-2.7%
'26/10/0512.1-0.15-1.22%49712.04+1236.3+2.55%-0.28%-3.77%
'26/10/0212.25-0.05-0.41%48475.74+122.25+0.25%-0.03%-0.66%
'26/10/0112.3+0.05+0.41%48353.49+413.36+0.86%+0.84%-0.45%
'26/09/3012.25+0.05+0.41%47940.13+308.17+0.65%+1.49%-0.24%
'26/09/2912.2+0.25+2.09%47631.96-392.64-0.82%+0.66%+2.91%
'26/09/2411.95-0.1-0.83%48024.6-132.69-0.28%+0.38%-0.55%
'26/09/2312.05+0.5+4.33%48157.29+357.12+0.75%+1.13%+3.58%
'26/09/2211.55+0.1+0.87%47800.17+81.33+0.17%+1.3%+0.7%
'26/09/2111.45-0.2-1.72%47718.84+538.09+1.14%+2.46%-2.86%
'26/09/1811.65-0.05-0.43%47180.75+892.75+1.93%+4.44%-2.36%
'26/09/1711.7+0.2+1.74%46288+439.1+0.96%+5.44%+0.78%
'26/09/1611.5-0.2-1.71%45848.9+337.41+0.74%+6.22%-2.45%
'26/09/1511.7+0.15+1.3%45511.49-351.03-0.77%+5.4%+2.07%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/09/1411.55-0.3-2.53%45862.52-322.33-0.7%+4.67%-1.83%
'26/09/1111.85+0.05+0.42%46184.85-755.64-1.61%+2.98%+2.03%
'26/09/1011.8-0.05-0.42%46940.49-242.87-0.51%+2.45%+0.09%
'26/09/0911.85+0.15+1.28%47183.36+77.58+0.16%+2.62%+1.12%
'26/09/0811.7+0.15+1.3%47105.78-220.49-0.47%+2.14%+1.77%
'26/09/0711.55+0.05+0.43%47326.27+775.14+1.67%+3.85%-1.24%
'26/09/0411.5-0.05-0.43%46551.13+693.47+1.51%+5.42%-1.94%
'26/09/0311.55-0.4-3.35%45857.66-307.06-0.67%+4.71%-2.68%
'26/09/0211.95+0.15+1.27%46164.72-784-1.67%+2.97%+2.94%
'26/09/0111.8-0.25-2.07%46948.72+820.25+1.78%+4.8%-3.85%
'26/08/3112.0500%46128.47-202.98-0.44%+4.34%+0.44%
'26/08/2812.0500%46331.45+356.23+0.77%+5.15%-0.77%
'26/08/2712.0500%45975.22+142.6+0.31%+5.47%-0.31%
'26/08/2612.05+0.1+0.84%45832.62+663.16+1.47%+7.02%-0.63%
'26/08/2511.95+0.05+0.42%45169.46+407.14+0.91%+8%-0.49%
'26/08/2411.9-0.25-2.06%44762.32-461.97-1.02%+6.89%-1.04%
'26/08/2112.15+0.05+0.41%45224.29+290.55+0.65%+7.58%-0.24%
'26/08/2012.100%44933.74+214.39+0.48%+8.1%-0.48%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/08/1912.100%44719.35-589.33-1.3%+6.69%+1.3%
'26/08/1812.100%45308.68-548.59-1.2%+5.42%+1.2%
'26/08/1712.1+0.15+1.26%45857.27+46.26+0.1%+5.52%+1.16%
'26/08/1411.95-0.1-0.83%45811.01-210.47-0.46%+5.04%-0.37%
'26/08/1312.05-0.05-0.41%46021.48+503.41+1.11%+6.2%-1.52%
'26/08/1212.100%45518.07+397.35+0.88%+7.14%-0.88%
'26/08/1112.100%45120.72+191.96+0.43%+7.6%-0.43%
'26/08/1012.1+0.1+0.83%44928.76+702.85+1.59%+9.31%-0.76%
'26/08/071200%44225.91-170.79-0.38%+8.88%+0.38%
'26/08/0612-0.05-0.41%44396.7-214.9-0.48%+8.36%+0.07%
'26/08/0512.0500%44611.6+1250.94+2.88%+11.5%-2.88%
'26/08/0412.05+0.05+0.42%43360.66-25.75-0.06%+11.4%+0.48%
'26/08/0312-0.05-0.41%43386.41+266.66+0.62%+12.1%-1.03%
'26/07/3112.05+0.4+3.43%43119.75+3186.45+7.98%+21.1%-4.55%
'26/07/3011.6500%39933.3-105.88-0.26%+20.7%+0.26%
'26/07/2911.65-0.45-3.72%40039.18-1564.18-3.76%+16.2%+0.04%
'26/07/2812.1-0.05-0.41%41603.36-2030.83-4.65%+10.8%+4.24%
'26/07/2712.15+0.05+0.41%43634.19-20.65-0.05%+10.7%+0.46%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/07/2412.1+0.1+0.83%43654.84-1195.97-2.67%+7.78%+3.5%
'26/07/2312-0.3-2.44%44850.81+25.03+0.06%+7.84%-2.5%
'26/07/2212.3+0.15+1.23%44825.78+592.91+1.34%+9.29%-0.11%
'26/07/2112.15+0.1+0.83%44232.87+1783.17+4.2%+13.9%-3.37%
'26/07/2012.05-0.05-0.41%42449.7-221.57-0.52%+13.3%+0.11%
'26/07/1712.1-0.15-1.22%42671.27-2953.71-6.47%+5.95%+5.25%
'26/07/1612.25+0.25+2.08%45624.98-6.61-0.01%+5.94%+2.09%
'26/07/1512-0.45-3.61%45631.59+893.64+2%+8.05%-5.61%
'26/07/1412.45+0.2+1.63%44737.95-642.57-1.42%+6.52%+3.05%
'26/07/1312.25-0.2-1.61%45380.52+25.91+0.06%+6.59%-1.67%
'26/07/0912.45-0.05-0.4%45354.61-379.8-0.83%+5.7%+0.43%
'26/07/0812.500%45734.41+255.3+0.56%+6.29%-0.56%
'26/07/0712.5-0.25-1.96%45479.11-1077.28-2.31%+3.83%+0.35%
'26/07/0612.75-0.05-0.39%46556.39-224.23-0.48%+3.34%+0.09%
'26/07/0312.8+0.05+0.39%46780.62+36.46+0.08%+3.42%+0.31%
'26/07/0212.7500%46744.16-274.83-0.58%+2.81%+0.58%
'26/07/0112.75+0.05+0.39%47018.99+893.08+1.94%+4.8%-1.55%
'26/06/3012.700%46125.91+1126.01+2.5%+7.43%-2.5%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/06/2912.7-0.4-3.05%44999.9+428.14+0.96%+8.46%-4.01%
'26/06/2613.1+0.75+6.07%44571.76-1683.5-3.64%+4.51%+9.71%
'26/06/2512.35+0.1+0.82%46255.26+211.66+0.46%+4.99%+0.36%
'26/06/2412.25-0.1-0.81%46043.6-1057.05-2.24%+2.63%+1.43%
'26/06/2312.35+0.15+1.23%47100.65-640.86-1.34%+1.26%+2.57%
'26/06/2212.2-0.25-2.01%47741.51+1276.31+2.75%+4.04%-4.76%
'26/06/1812.45-0.3-2.35%46465.2+587.81+1.28%+5.37%-3.63%
'26/06/1712.75-0.1-0.78%45877.39+68.2+0.15%+5.53%-0.93%
'26/06/1612.85-0.3-2.28%45809.19+412.2+0.91%+6.49%-3.19%
'26/06/1513.1500%45396.99+1227.95+2.78%+9.45%-2.78%
'26/06/1213.1500%44169.04+1019.58+2.36%+12%-2.36%
'26/06/1113.15-0.05-0.38%43149.46-76.08-0.18%+11.8%-0.2%
'26/06/1013.2+0.5+3.94%43225.54-1478.9-3.31%+8.14%+7.25%
'26/06/0912.7+0.2+1.6%44704.44+1201.66+2.76%+11.1%-1.16%
'26/06/0812.5+0.3+2.46%43502.78-1568.16-3.48%+7.26%+5.94%
'26/06/0512.2-1.35-9.96%45070.94-606.52-1.33%+5.83%-8.63%
'26/06/0413.55+1.4+11.52%45677.46-781.7-1.68%+4.05%+13.2%
'26/06/0312.15+0.05+0.41%46459.16+901.85+1.98%+6.11%-1.57%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/06/0212.1-0.05-0.41%45557.31+219.4+0.48%+6.62%-0.89%
'26/06/0112.1500%45337.91+604.97+1.35%+8.07%-1.35%
'26/05/2912.1500%44732.94+1096.5+2.51%+10.8%-2.51%
'26/05/2812.15+0.2+1.67%43636.44-620.36-1.4%+9.23%+3.07%
'26/05/2711.9500%44256.8+731.43+1.68%+11.1%-1.68%
'26/05/2611.9500%43525.37-119.03-0.27%+10.8%+0.27%
'26/05/2511.95+0.2+1.7%43644.4+1376.43+3.26%+14.4%-1.56%
'26/05/2211.75-0.15-1.26%42267.97+899.76+2.18%+16.9%-3.44%
'26/05/2111.9-0.2-1.65%41368.21+1347.39+3.37%+20.8%-5.02%
'26/05/2012.1+0.25+2.11%40020.82-154.74-0.39%+20.3%+2.5%
'26/05/1911.85-0.1-0.84%40175.56-716.26-1.75%+18.2%+0.91%
'26/05/1811.95-0.05-0.42%40891.82-280.54-0.68%+17.4%+0.26%
'26/05/1512+0.15+1.27%41172.36-579.39-1.39%+15.8%+2.66%
'26/05/1411.85-0.3-2.47%41751.75+377.25+0.91%+16.8%-3.38%
'26/05/1312.15+0.2+1.67%41374.5-523.82-1.25%+15.4%+2.92%
'26/05/1211.95-0.35-2.85%41898.32+108.26+0.26%+15.7%-3.11%
'26/05/1112.300%41790.06+186.12+0.45%+16.2%-0.45%
'26/05/0812.3-0.9-6.82%41603.94-329.84-0.79%+15.3%-6.03%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/05/0713.200%41933.78+794.93+1.93%+17.5%-1.93%
'26/05/0613.2-0.2-1.49%41138.85+369.56+0.91%+18.6%-2.4%
'26/05/0513.4-0.35-2.55%40769.29+64.15+0.16%+18.8%-2.71%
'26/05/0413.75-0.25-1.79%40705.14+1778.51+4.57%+24.2%-6.36%
'26/04/3014+0.8+6.06%38926.63-376.87-0.96%+23%+7.02%
'26/04/2913.2+0.35+2.72%39303.5-218.23-0.55%+22.3%+3.27%
'26/04/2812.85-0.2-1.53%39521.73-94.9-0.24%+22%-1.29%
'26/04/2713.05-1.35-9.38%39616.63+684.23+1.76%+24.2%-11.1%
'26/04/2414.4-0.1-0.69%38932.4+1218.25+3.23%+28.2%-3.92%
'26/04/2314.5-1.5-9.38%37714.15-164.32-0.43%+27.6%-8.95%
'26/04/2216-0.65-3.9%37878.47+273.36+0.73%+28.5%-4.63%
'26/04/2116.65+1.1+7.07%37605.11+646.31+1.75%+30.8%+5.32%
'26/04/2015.55+2.05+15.19%36958.8+154.46+0.42%+31.3%+14.8%
'26/04/1713.5+1.9+16.38%36804.34-327.68-0.88%+30.2%+17.3%
'26/04/1611.6-0.3-2.52%37132.02+409.88+1.12%+31.6%-3.64%
'26/04/1511.9-0.1-0.83%36722.14+426.02+1.17%+33.2%-2%
'26/04/1412-0.05-0.41%36296.12+838.83+2.37%+36.3%-2.78%
'26/04/1312.05-0.05-0.41%35457.29+39.46+0.11%+36.5%-0.52%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/04/1012.1+0.05+0.41%35417.83+556.67+1.6%+38.7%-1.19%
'26/04/0912.05-0.05-0.41%34861.16+99.78+0.29%+39.1%-0.7%
'26/04/0812.100%34761.38+1531.56+4.61%+45.5%-4.61%
'26/04/0712.1-0.4-3.2%33229.82+657.39+2.02%+48.4%-5.22%
'26/04/0212.5-0.3-2.34%32572.43-602.39-1.82%+45.7%-0.52%
'26/04/0112.8+0.05+0.39%33174.82+1451.83+4.58%+52.4%-4.19%
'26/03/3112.75-0.65-4.85%31722.99-795.17-2.45%+48.7%-2.4%
'26/03/3013.4-0.35-2.55%32518.16-594.43-1.8%+46%-0.75%
'26/03/2713.75+0.45+3.38%33112.59-225.03-0.68%+45%+4.06%
'26/03/2613.3+0.25+1.92%33337.62-101.49-0.3%+44.6%+2.22%
'26/03/2513.0500%33439.11+826.87+2.54%+48.2%-2.54%
'26/03/2413.05+0.05+0.38%32612.24-110.26-0.34%+47.7%+0.72%
'26/03/231300%32722.5-821.38-2.45%+44.1%+2.45%
'26/03/2013-0.05-0.38%33543.88-145.8-0.43%+43.5%+0.05%
'26/03/1913.05+0.05+0.38%33689.68-658.9-1.92%+40.7%+2.3%
'26/03/1813+0.35+2.77%34348.58+512.01+1.51%+42.9%+1.26%
'26/03/1712.65-0.45-3.44%33836.57+494.06+1.48%+45%-4.92%
'26/03/1613.1-0.05-0.38%33342.51-57.81-0.17%+44.7%-0.21%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/03/1313.15+0.05+0.38%33400.32-181.54-0.54%+44%+0.92%
'26/03/1213.100%33581.86-532.33-1.56%+41.7%+1.56%
'26/03/1113.1-0.5-3.68%34114.19+1342.32+4.1%+47.5%-7.78%
'26/03/1013.600%32771.87+661.45+2.06%+50.5%-2.06%
'26/03/0913.6+0.1+0.74%32110.42-1489.12-4.43%+43.9%+5.17%
'26/03/0613.500%33599.54-73.4-0.22%+43.6%+0.22%
'26/03/0513.5+0.5+3.85%33672.94+844.06+2.57%+47.3%+1.28%
'26/03/0413+1.1+9.24%32828.88-1494.77-4.35%+40.8%+13.6%
'26/03/0311.9+0.15+1.28%34323.65-771.44-2.2%+37.7%+3.48%
'26/03/0211.75+0.05+0.43%35095.09-319.4-0.9%+36.5%+1.33%
'26/02/2611.7-0.2-1.68%35414.49+1.420%+36.5%-1.68%
'26/02/2511.900%35413.07+712.25+2.05%+39.3%-2.05%
'26/02/2411.9+0.05+0.42%34700.82+927.56+2.75%+43.1%-2.33%
'26/02/2311.85-0.15-1.25%33773.26+167.55+0.5%+43.8%-1.75%
'26/02/1112-0.25-2.04%33605.71+532.74+1.61%+46.2%-3.65%
'26/02/1012.25-0.95-7.2%33072.97+668.35+2.06%+49.2%-9.26%
'26/02/0913.2-0.1-0.75%32404.62+621.7+1.96%+52.1%-2.71%
'26/02/0613.3-0.05-0.37%31782.92-18.35-0.06%+52%-0.31%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/02/0513.35+1.6+13.62%31801.27-488.54-1.51%+49.7%+15.1%
'26/02/0411.75-0.2-1.67%32289.81+94.45+0.29%+50.1%-1.96%
'26/02/0311.95+0.1+0.84%32195.36+571.33+1.81%+52.9%-0.97%
'26/02/0211.85+0.45+3.95%31624.03-439.72-1.37%+50.8%+5.32%
'26/01/3011.4-0.55-4.6%32063.75-472.52-1.45%+48.6%-3.15%
'26/01/2911.95-0.3-2.45%32536.27-267.55-0.82%+47.4%-1.63%
'26/01/2812.25-0.15-1.21%32803.82+485.9+1.5%+49.6%-2.71%
'26/01/2712.4+0.05+0.4%32317.92+253.4+0.79%+50.8%-0.39%
'26/01/2612.35-0.35-2.76%32064.52+103.01+0.32%+51.2%-3.08%
'26/01/2312.7-0.3-2.31%31961.51+215.43+0.68%+52.3%-2.99%
'26/01/2213-0.85-6.14%31746.08+499.71+1.6%+54.7%-7.74%
'26/01/2113.85-0.1-0.72%31246.37-513.62-1.62%+52.2%+0.9%
'26/01/2013.95-0.55-3.79%31759.99+120.7+0.38%+52.8%-4.17%
'26/01/1914.5+1.05+7.81%31639.29+230.59+0.73%+53.9%+7.08%
'26/01/1613.45+0.1+0.75%31408.7+598.12+1.94%+56.9%-1.19%
'26/01/1513.35-0.1-0.74%30810.58-131.2-0.42%+56.2%-0.32%
'26/01/1413.45-0.5-3.58%30941.78+234.56+0.76%+57.4%-4.34%
'26/01/1313.95-0.85-5.74%30707.22+139.93+0.46%+58.1%-6.2%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'26/01/1214.8-0.05-0.34%30567.29+278.33+0.92%+59.6%-1.26%
'26/01/0914.85-0.45-2.94%30288.96-71.59-0.24%+59.2%-2.7%
'26/01/0815.3-0.1-0.65%30360.55-74.92-0.25%+58.8%-0.4%
'26/01/0715.4-0.05-0.32%30435.47-140.83-0.46%+58.1%+0.14%
'26/01/0615.45+0.3+1.98%30576.3+471.26+1.57%+60.6%+0.41%
'26/01/0515.15+0.5+3.41%30105.04+755.23+2.57%+64.7%+0.84%
'26/01/0214.65+0.3+2.09%29349.81+386.21+1.33%+66.9%+0.76%
'25/12/3114.35+1.3+9.96%28963.6+256.47+0.89%+68.4%+9.07%
'25/12/3013.05-0.05-0.38%28707.13-103.76-0.36%+67.8%-0.02%
'25/12/2913.1+0.5+3.97%28810.89+254.87+0.89%+69.3%+3.08%
'25/12/2612.6+0.7+5.88%28556.02+184.04+0.65%+70.4%+5.23%
'25/12/2411.9+0.9+8.18%28371.98+61.51+0.22%+70.8%+7.96%
'25/12/2311+0.85+8.37%28310.47+160.83+0.57%+71.7%+7.8%
'25/12/2210.15+0.1+1%28149.64+453.29+1.64%+74.5%-0.64%
'25/12/1910.05-0.15-1.47%27696.35+227.82+0.83%+76%-2.3%
'25/12/1810.2-0.05-0.49%27468.53-56.64-0.21%+75.6%-0.28%
'25/12/1710.25-0.25-2.38%27525.17-11.49-0.04%+75.6%-2.34%
'25/12/1610.5+0.05+0.48%27536.66-330.28-1.19%+73.5%+1.67%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'25/12/1510.45-0.4-3.69%27866.94-331.08-1.17%+71.4%-2.52%
'25/12/1210.85+0.15+1.4%28198.02+173.27+0.62%+72.5%+0.78%
'25/12/1110.7-0.35-3.17%28024.75-375.98-1.32%+70.2%-1.85%
'25/12/1011.05-0.35-3.07%28400.73+218.13+0.77%+71.5%-3.84%
'25/12/0911.4-0.7-5.79%28182.6-121.18-0.43%+70.8%-5.36%
'25/12/0812.1-0.05-0.41%28303.78+322.89+1.15%+72.8%-1.56%
'25/12/0512.15-0.25-2.02%27980.89+185.18+0.67%+73.9%-2.69%
'25/12/0412.400%27795.71+2.67+0.01%+73.9%-0.01%
'25/12/0312.400%27793.04+228.77+0.83%+75.4%-0.83%
'25/12/0212.400%27564.27+221.74+0.81%+76.8%-0.81%
'25/12/0112.400%27342.53-283.95-1.03%+75%+1.03%
'25/11/2812.4-0.1-0.8%27626.48+71.95+0.26%+75.4%-1.06%
'25/11/2712.5+0.25+2.04%27554.53+144.99+0.53%+76.4%+1.51%
'25/11/2612.25-0.2-1.61%27409.54+497.37+1.85%+79.6%-3.46%
'25/11/2512.4500%26912.17+407.93+1.54%+82.4%-1.54%
'25/11/2412.45+0.05+0.4%26504.24+69.3+0.26%+82.9%+0.14%
'25/11/2112.400%26434.94-991.42-3.61%+76.3%+3.61%
'25/11/2012.4+0.1+0.81%27426.36+846.24+3.18%+81.9%-2.37%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'25/11/1912.3-0.3-2.38%26580.12-176-0.66%+80.7%-1.72%
'25/11/1812.6-0.05-0.4%26756.12-691.19-2.52%+76.1%+2.12%
'25/11/1712.65+0.05+0.4%27447.31+49.81+0.18%+76.4%+0.22%
'25/11/1412.6+0.05+0.4%27397.5-506.06-1.81%+73.2%+2.21%
'25/11/1312.55-0.15-1.18%27903.56-43.53-0.16%+73%-1.02%
'25/11/1212.7-0.25-1.93%27947.09+162.14+0.58%+74%-2.51%
'25/11/1112.95-0.15-1.15%27784.95-84.56-0.3%+73.5%-0.85%
'25/11/1013.1-0.3-2.24%27869.51+218.1+0.79%+74.8%-3.03%
'25/11/0713.4-0.05-0.37%27651.41-248.04-0.89%+73.3%+0.52%
'25/11/0613.4500%27899.45+182.39+0.66%+74.4%-0.66%
'25/11/0513.45+0.05+0.37%27717.06-399.5-1.42%+71.9%+1.79%
'25/11/0413.4+0.25+1.9%28116.56-218.03-0.77%+70.6%+2.67%
'25/11/0313.15-0.95-6.74%28334.59+101.24+0.36%+71.2%-7.1%
'25/10/3114.1+0.2+1.44%28233.35-54.18-0.19%+70.9%+1.63%
'25/10/3013.9-0.95-6.4%28287.53-7.21-0.03%+70.8%-6.37%
'25/10/2914.85+1.9+14.67%28294.74+345.63+1.24%+73%+13.4%
'25/10/2812.95-0.05-0.38%27949.11-44.52-0.16%+72.7%-0.22%
'25/10/2713-0.5-3.7%27993.63+461.37+1.68%+75.6%-5.38%
交易
日期		6839 開陽能源加權指數漲跌幅
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
'25/10/2313.5-0.25-1.82%27532.26-116.65-0.42%+74.8%-1.4%
'25/10/2213.75-0.15-1.08%27648.91-103.5-0.37%+74.2%-0.71%
'25/10/2113.9-0.05-0.36%27752.41+63.78+0.23%+74.6%-0.59%
'25/10/2013.95-0.05-0.36%27688.63+386.26+1.41%+77.1%-1.77%
'25/10/1714-0.2-1.41%27302.37-345.5-1.25%+74.8%-0.16%
'25/10/1614.200%27647.87+372.16+1.36%+77.2%-1.36%
'25/10/1514.2+0.1+0.71%27275.71+482.56+1.8%+80.4%-1.09%
'25/10/1414.1-0.2-1.4%26793.15-130.27-0.48%+79.6%-0.92%