≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4197 暐世 / K線圖(日)

4197 暐世

日期: 09/21
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.319.32-0.01-0.11%4.83%9.329.328.87
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5649.66萬331.68張/筆8.951.46N/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)
10291.87萬511.99張/筆9.04+0.03 (+0.32%)

連續漲跌: 連3漲→跌  ( -0.01元 / -0.11%)

財報評分: 最新51分 / 平均46分

新聞及公告

• 暐世發言人、財務主管暨會計主管異動案。 (公告訊息 08/04 16:34)

• 暐世董事會通過2026年第二季財務報告 (公告訊息 08/04 16:34)

• 暐世2026年08月04日董事會重要決議事項 (公告訊息 08/04 16:33)

• 暐世2026年股東會重要決議事項 (公告訊息 06/30 15:56)

4197 暐世 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

9/21 交易資料統計

共3,153日
成交價: 9.31元 (-0.01元/ -0.11%)成交張數: 55.5張成交金額: 49.7萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第103低
近2日新低
連3漲→跌
(-0.01元/ -0.11%)
第267高
近2日新低
第473高
近2日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
9.31元		3日
09/17
~09/21
5日
09/15
~09/21
10日
09/08
~09/21
1個月
08/24
~09/21
3個月
06/23
~09/21
半年
03/24
~09/21
1年
'25/09/22
~09/21
2年
'24/09/23
~09/21
3年
'23/09/25
~09/21
5年
'21/09/22
~09/21
10年
'16/09/22
~09/21
15年20年今年
01/02
~09/21
起算價9.249.739.28.578.899.411.79.511.751314.73--9.7
漲跌價+0.07-0.42+0.11+0.74+0.42-0.09-2.39-0.19-2.44-3.69-5.42---0.39
漲跌幅+0.76%-4.32%+1.2%+8.63%+4.72%-0.96%-20.4%-2%-20.8%-28.4%-36.8%---4.02%
振幅4.98%9.04%63.6%76.3%78%157%126%155%125%113%253%--152%
成交張數1743743,3023,3904,2651.66萬1.8萬2.3萬2.67萬3.75萬6.67萬--1.74萬
成交金額157萬338萬3,796萬3,873萬4,637萬2.13億2.27億2.81億3.2億4.56億10.6億--2.21億
週轉率0.58%1.24%10.9%11.2%14.1%55%59.6%76.2%88.4%124%221%--57.8%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/219.329.328.879.31-0.01-0.114.8356331.680.04
'26/09/189.299.338.899.32+0.03+0.324.74102511.990.010.04
'26/09/179.249.338.879.29+0.05+0.544.9817180.930.04
'26/09/169.199.38.859.24+0.05+0.544.986402.150.010.04
'26/09/159.739.738.869.19-0.54-5.558.94114731.560.010.04
'26/09/1410.5510.559.279.73-0.82-7.7712.1165971.70.02-100-10.04
'26/09/1112.111.89.9610.55-1.55-12.815.24161932.160.04+100+10.04
'26/09/1012.9514.710.9512.1-0.85-6.56298753972.20.11+300+30.04
'26/09/099.9912.959.9312.95+2.96+29.630.21,2475242.380.15+200+20.03
'26/09/089.29.9999.99+0.79+8.5910.82251151.960.020.02
'26/09/078.639.368.929.2+0.57+6.65.137182.060.02
'26/09/048.578.638.58.63+0.06+0.71.5227930.02
'26/09/038.578.578.178.57004.67641.50.02
'26/09/028.578.578.578.570001110.02
'26/09/018.578.578.578.570000100.02
'26/08/318.578.578.578.57000020.020.02
'26/08/288.198.578.188.57+0.38+4.644.766320.02
'26/08/278.578.198.198.19-0.38-4.4301110.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/268.578.578.178.57004.67020.030.02
'26/08/258.168.578.168.57+0.41+5.025.021042.50.02
'26/08/248.578.578.168.16-0.41-4.784.780500.02
'26/08/218.578.578.168.57004.781052.010.02
'26/08/208.578.578.168.57004.78321.50.02
'26/08/198.578.578.578.570000100.02
'26/08/188.178.578.178.57+0.4+4.94.92210.02
'26/08/178.178.178.178.17000010.50.02
'26/08/148.38.38.178.17-0.13-1.571.571443.50.02
'26/08/138.588.38.28.3-0.28-3.261.17331.070.02
'26/08/128.588.588.588.58000130.340.02
'26/08/118.578.588.588.58+0.01+0.1200100.02
'26/08/108.218.578.28.57+0.36+4.384.51951.80.02
'26/08/078.158.218.18.21+0.06+0.741.351362.230.02
'26/08/068.528.517.778.15-0.37-4.348.6956212.670.02
'26/08/058.18.528.18.52+0.42+5.195.19108372.920.010.02
'26/08/048.518.18.18.1-0.41-4.8201110.02
'26/08/038.518.518.18.51004.82741.750.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/318.478.528.118.51+0.04+0.474.8415141.070.02
'26/07/308.558.98.478.47-0.08-0.945.0337152.470.02
'26/07/298.558.558.478.55000.94771.070.02
'26/07/288.938.68.488.55-0.38-4.261.3456163.520.02
'26/07/278.948.938.528.93-0.01-0.114.594220.02
'26/07/249.198.758.94-0.16-1.762.75551.010.02
'26/07/239.19.19.19.10000.02
'26/07/229.19.18.759.1003.85230.730.02
'26/07/218.999.18.569.1+0.11+1.226.0171292.450.010.02
'26/07/20998.998.99-0.01-0.110.110200.02
'26/07/179.489.128.739-0.48-5.064.1122102.210.02
'26/07/169.099.489.099.48+0.39+4.294.2927151.830.02
'26/07/159.049.098.689.09+0.05+0.554.54541.250.02
'26/07/148.79.048.689.04+0.34+3.914.14431.340.02
'26/07/138.739.138.678.7-0.03-0.345.2747133.620.02
'26/07/0999.048.558.73-0.27-35.4469252.750.010.02
'26/07/088.7999+0.3+3.4502210.02
'26/07/079.319.458.78.7-0.61-6.558.0648232.090.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/069.39.3599.31+0.01+0.113.7649192.60.02
'26/07/039.39.79.39.3004.3250.340.02
'26/07/029.79.699.39.3-0.4-4.124.021362.180.02
'26/07/019.529.959.49.7+0.18+1.895.7870292.40.010.02
'26/06/309.529.529.529.52000240.60.02
'26/06/299.519.529.289.52+0.01+0.112.521462.350.02
'26/06/268.679.529.059.51+0.84+9.695.4267351.930.010.02
'26/06/259.099.098.678.67-0.42-4.624.62130.330.02
'26/06/249.099.099.099.090000200.02
'26/06/238.899.098.679.09+0.2+2.254.72580.630.02
'26/06/229.359.358.848.89-0.46-4.925.4519101.90.02
'26/06/188.69.358.79.35+0.75+8.727.5645182.490.02
'26/06/178.78.78.578.6-0.1-1.151.4946172.680.02
'26/06/168.988.988.648.7-0.28-3.123.7998293.390.010.02
'26/06/15998.658.98-0.02-0.223.8932112.920.02
'26/06/129.099.098.699-0.09-0.994.41061.670.02
'26/06/118.589.098.519.09+0.51+5.946.7630132.270.02
'26/06/108.958.958.528.58-0.37-4.134.851163.190.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/098.98.958.528.95+0.05+0.564.8377302.570.010.02
'26/06/089.359.358.658.9-0.45-4.817.4995303.160.010.02
'26/06/059.369.368.99.35-0.01-0.114.9142231.840.02
'26/06/049.359.368.949.36+0.01+0.114.4937182.060.02
'26/06/038.559.358.789.35+0.8+9.366.6765361.810.010.02
'26/06/029.199.198.558.55-0.64-6.966.9617161.070.02
'26/06/018.99.28.549.19+0.29+3.267.42160523.090.010.02
'26/05/299.39.348.858.9-0.4-4.35.2749212.310.02
'26/05/289.799.88.989.3-0.49-5.018.3859262.260.010.02
'26/05/2710.410.459.49.79-0.61-5.8710.189491.820.010.02
'26/05/268.710.458.610.4+1.7+19.521.33931003.930.040.02
'26/05/259.058.98.78.7-0.35-3.872.211171.640.02
'26/05/229.19.058.69.05-0.05-0.554.95102382.670.010.02
'26/05/2199.148.719.1+0.1+1.114.7850232.170.02
'26/05/209.19.268.59-0.1-1.18.35142512.790.010.02
'26/05/199.069.239.019.1+0.04+0.442.4362222.810.010.02
'26/05/189.79.489.039.06-0.64-6.64.64118502.370.010.02
'26/05/1510.059.999.59.7-0.35-3.484.88136522.620.010.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/1410.3510.459.9610.05-0.3-2.94.7380362.210.0100000.02
'26/05/131010.459.7610.35+0.35+3.56.9115611.880.010.02
'26/05/1210.1510.19.6610-0.15-1.484.3377471.640.010.02
'26/05/1111.1511.29.8510.15-1-8.9712.13291432.30.030.02
'26/05/081111.1510.6511.15+0.15+1.364.5598521.880.010.02
'26/05/0711.4511.6510.711-0.45-3.938.3113651.740.010.02
'26/05/0611.9512.111.111.45-0.5-4.188.37232942.470.03-300-30.02
'26/05/05121211.2511.95-0.05-0.426.25126861.460.01+300+30.03
'26/05/0412.112.111.512-0.1-0.834.9680671.20.01+000+00.02
'26/04/3013.0513.0511.512.1-0.95-7.2811.92201131.950.030.02
'26/04/2913.5513.751313.05-0.5-3.695.541911211.580.03-100-10.02
'26/04/2811.513.551113.55+2.05+17.822.22671801.490.030.02
'26/04/2712.512.510.1511.5-1-818.83421652.070.040.02
'26/04/2414.5514.3511.612.5-2.05-14.118.92931631.80.04+100+10.02
'26/04/231717.0510.514.55-2.45-14.438.58474321.960.11+200+20.02
'26/04/22191916.317-2-10.514.28153902.090.140.01
'26/04/2118.122.517.3519+0.9+4.9728.51,5587732.020.31-100-10.01
'26/04/2014.718.514.718.1+3.4+23.125.92,1861,0252.130.36+500+50.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/1710.7515.39.8514.7+3.95+36.750.71,5927172.220.210
'26/04/168.9411.68.9410.75+1.81+20.229.83751762.130.040
'26/04/158.628.948.38.94+0.32+3.717.4269282.460.010
'26/04/1498.628.558.62-0.38-4.220.7828122.330
'26/04/138.298.159+0.8+9.7610.474252.970.010
'26/04/1098.998.28.2-0.8-8.898.78127442.90.010
'26/04/09998.999000.112210
'26/04/0899990001110
'26/04/078.95999+0.05+0.5601110
'26/04/029.028.958.568.95-0.07-0.784.3236123.020
'26/04/019.029.029.029.020000
'26/03/319.429.19.029.02-0.4-4.250.85230.710
'26/03/309.419.428.969.42+0.01+0.114.8910520
'26/03/279.419.418.959.41004.891170.060
'26/03/269.49.419.419.41+0.01+0.110010.010
'26/03/259.49.49.49.40000
'26/03/249.49.48.959.4004.79230.670
'26/03/239.49.49.49.4000010.010
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/209.429.48.959.4-0.02-0.214.784410
'26/03/199.459.429.279.42-0.03-0.321.592063.330
'26/03/189.429.4599.45+0.03+0.324.781653.20
'26/03/179.429.429.429.420000100
'26/03/169.429.429.429.42000130.170
'26/03/139.49.4299.42+0.02+0.214.47380.380
'26/03/129.559.48.659.4-0.15-1.577.85114392.930.010
'26/03/119.429.559.559.55+0.13+1.380030.010
'26/03/109.599.68.899.42-0.17-1.777.465252.580.010
'26/03/099.359.599.39.59+0.24+2.573.11052.040
'26/03/069.69.69.39.35-0.25-2.63.121033.330
'26/03/059.599.69.39.6+0.01+0.13.13942.260
'26/03/049.599.599.599.590001110
'26/03/039.789.69.369.59-0.19-1.942.45541.250
'26/03/029.859.859.369.78-0.07-0.714.9722131.690
'26/02/269.69.859.859.85+0.25+2.60120.50
'26/02/259.849.849.69.6-0.24-2.442.44431.340
'26/02/249.859.859.49.84-0.01-0.14.571091.110
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/239.859.859.449.85004.16431.40
'26/02/119.849.859.459.85+0.01+0.14.07851.60
'26/02/109.859.849.459.84-0.01-0.13.96020.010
'26/02/099.859.859.449.85004.16130.410
'26/02/069.859.859.449.85004.16240.50
'26/02/059.939.939.379.85-0.08-0.815.6439192.070
'26/02/049.939.939.939.93000010.020
'26/02/039.939.939.469.93004.73670.830
'26/02/0210.410.359.59.93-0.47-4.528.1763292.180.010
'26/01/3010.410.710.210.4004.8142251.690
'26/01/2910.110.49.8910.4+0.3+2.975.0521151.410
'26/01/2810.0510.19.6510.1+0.05+0.54.4821171.220
'26/01/279.8810.19.710.05+0.17+1.724.0541271.520
'26/01/269.659.889.69.88+0.23+2.382.952173.080.010
'26/01/239.69.659.29.65+0.05+0.524.6916101.610
'26/01/229.599.69.29.6+0.01+0.14.17832.670
'26/01/219.59.599.29.59+0.09+0.954.11331130
'26/01/209.349.59.29.5+0.16+1.713.21641.50
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/199.479.679.199.34-0.13-1.375.0752173.060
'26/01/169.479.479.479.470000
'26/01/159.479.479.479.470000
'26/01/149.479.479.29.47002.856230
'26/01/139.659.479.199.47-0.18-1.872.956183.110.010
'26/01/129.699.699.239.65-0.04-0.414.758420
'26/01/099.79.79.249.69-0.01-0.14.74651.210
'26/01/089.689.79.239.7+0.02+0.214.861152.20
'26/01/079.689.689.689.680000
'26/01/069.79.79.219.68-0.02-0.215.0536113.280
'26/01/059.959.79.659.7-0.25-2.510.51844.50
'26/01/029.79.959.79.95+0.25+2.582.58522.50
'25/12/319.79.79.659.7000.521672.290
'25/12/309.959.79.59.7-0.25-2.512.0119101.90
'25/12/299.979.959.519.95-0.02-0.24.411653.210
'25/12/269.979.979.979.970000100
'25/12/249.979.979.89.97001.71150.20
'25/12/239.979.979.519.97004.610300
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/229.979.979.519.97004.61150.20
'25/12/199.979.979.979.97000120.50
'25/12/189.979.979.979.970000100
'25/12/179.979.979.519.97004.610200
'25/12/169.979.979.979.970000200
'25/12/159.979.979.519.97004.610200
'25/12/129.789.979.79.97+0.19+1.942.76771.010
'25/12/119.789.789.59.78002.860200
'25/12/10109.899.59.78-0.22-2.23.982253.280.010
'25/12/099.97109.9810+0.03+0.30.2120.510
'25/12/089.979.989.889.970011362.180
'25/12/059.979.979.979.970000
'25/12/049.959.979.59.97+0.02+0.24.72641.510
'25/12/039.959.959.959.950001110
'25/12/029.959.959.959.950000
'25/12/019.959.959.559.95004.02751.40
'25/11/2810.2109.59.95-0.25-2.454.951173.020
'25/11/2710.210.29.7310.2004.6113111.180
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/2610.210.29.7310.2004.61030.010
'25/11/2510.210.210.210.20000
'25/11/2410.210.210.210.20000
'25/11/2110.110.210.210.2+0.1+0.9901110
'25/11/2010.210.210.110.1-0.1-0.980.9810250
'25/11/1910.1510.210.210.2+0.05+0.4901110
'25/11/1810.1510.159.8810.15002.66723.50
'25/11/179.9610.29.8810.15+0.19+1.913.211142.760
'25/11/1410.410.29.969.96-0.44-4.232.3110520
'25/11/1310.410.410.410.4000010.010
'25/11/1210.2510.410.110.4+0.15+1.462.931462.340
'25/11/1110.2510.2510.2510.250000
'25/11/1010.310.259.8810.25-0.05-0.493.592210
'25/11/0710.310.310.310.30000
'25/11/0610.310.39.8810.3004.08661.020
'25/11/0510.410.310.110.3-0.1-0.961.92120.550
'25/11/0410.410.41010.4003.856320
'25/11/0310.510.41010.4-0.1-0.953.816230
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/3110.510.51010.5004.76120.550
'25/10/3010.510.51010.5004.76230.670
'25/10/291010.510.510.5+0.5+500100
'25/10/2810.510.51010-0.5-4.764.763310
'25/10/2710.510.51010.5004.76350.620
'25/10/2310.410.51010.5+0.1+0.964.81541.250
'25/10/2210.510.51010.4-0.1-0.954.76531.670
'25/10/2110.510.510.510.50000100
'25/10/2010.510.51010.5004.763310
'25/10/1710.510.510.0510.5004.29240.50
'25/10/1610.310.510.2510.5+0.2+1.942.43240.50
'25/10/1510.510.510.0510.3-0.2-1.94.29350.610
'25/10/1410.4510.510.0510.5+0.05+0.484.3138172.240
'25/10/131110.610.210.45-0.55-53.642192.360
'25/10/09111110.5511004.091281.510
'25/10/0811.111.110.611-0.1-0.94.515101.50
'25/10/071111.11111.1+0.1+0.910.91541.250
'25/10/0311.0511.0510.5511-0.05-0.454.521992.110
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/0211.0511.0511.0511.050000100
'25/10/0111.111.0511.0511.05-0.05-0.450120.50
'25/09/3011.111.110.611.1004.55510
'25/09/2611.3511.3510.811.1-0.25-2.24.8530142.140
'25/09/2511.3511.351111.35003.089110.830
'25/09/2411.511.51111.35-0.15-1.34.35661.030
'25/09/2311.7511.7511.1511.5-0.25-2.135.1125161.570