≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4570 傑生 / K線圖(日)

4570 傑生

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
696900%2.32%6970.669
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
17.07萬2500股/筆70.61.44N/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)
17.07萬2500張/筆70.60 (0%)

連續漲跌: 連3平盤  ( 0元 / 0%)

財報評分: 最新55分 / 平均56分

新聞及公告

• 傑生董事會通過2026年第二季合併財務報告 (公告訊息 08/11 16:44)

• 傑生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』第二十五條第一項第四款規定之公告 (公告訊息 08/11 16:44)

• 依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規定公告 (公告訊息 08/11 16:44)

• 傑生現金股利除息基準日 (公告訊息 07/21 16:10)

• 傑生第二屆審計委員會委員名單 (公告訊息 06/26 14:59)

• 傑生第二屆薪酬委員會委員名單 (公告訊息 06/26 14:59)

• 傑生2026年股東常會通過解除董事競業禁止之限制 (公告訊息 06/26 14:59)

• 傑生第十一屆董事(含獨立董事)當選名單 (公告訊息 06/26 14:59)

• 傑生董事會選任董事長及副董事長 (公告訊息 06/26 14:59)

• 傑生2026年股東常會重要決議事項 (公告訊息 06/26 14:58)

4570 傑生 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

9/18 交易資料統計

共908日
成交價: 69元 (0元/ 0%)成交張數: 1張成交金額: 7.07萬元
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432低
-
連3平盤
(0元/ 0%)
第291低
-
第539高
-

* 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
69元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價6970.5696868.96571.278.1-----70
漲跌價0-1.50+1+0.1+4-2.2-9.1------1
漲跌幅0%-2.13%0%+1.47%+0.15%+6.15%-3.09%-11.7%------1.43%
振幅2.32%2.27%2.32%5.15%5.81%15.5%14.2%23.4%-----14.4%
成交張數351478.31903361,0554,7931.61萬1.61萬---436
成交金額21.2萬35.3萬98.3萬546萬1,323萬2,314萬7,344萬3.55億13.2億13.2億---2,987萬
週轉率0.01%0.01%0.03%0.18%0.43%0.76%2.4%10.9%36.7%36.7%---0.99%

* 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
'26/09/186970.66969002.32120.50
'26/09/176970.66969002.32120.50
'26/09/166970.66969002.32120.50
'26/09/1570.570.66969-1.5-2.132.27120.50
'26/09/1470.570.670.570.5000.14120.50
'26/09/116970.66970.5+1.5+2.172.32230.670
'26/09/106970.56969002.17120.50
'26/09/096970.56969002.17240.50
'26/09/0870.3706969-1.3-1.851.42240.50
'26/09/076970.36970.3+1.3+1.881.88240.50
'26/09/0468.669.96969+0.4+0.581.31851.60.010
'26/09/0368.67068.668.6002.043310
'26/09/0268.56967.368.6+0.1+0.152.4816820.010
'26/09/0168.570.568.568.5002.922210
'26/08/3168.570.568.568.5002.920500
'26/08/2868.570.568.568.5002.92120.50
'26/08/2768.570.568.568.5002.92230.670
'26/08/2669.870.86868.5-1.3-1.864.01951.80.010
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
'26/08/256869.86869.8+1.8+2.652.656320
'26/08/2468706868002.94641.510
'26/08/2168706868002.94541.260
'26/08/2068706868002.94670.880
'26/08/1968706868002.94450.80
'26/08/186870.56868003.68641.50
'26/08/1770.370.36868-2.3-3.273.27160.20
'26/08/1470.370.36970.3001.854120.290
'26/08/136870.570.170.3+2.3+3.380.591462.330.010
'26/08/1268.370.36868-0.3-0.443.37130.330
'26/08/1168.370.468.368.3003.07130.330
'26/08/1067.370.568.368.3+1+1.493.278420.010
'26/08/076970.567.367.3-1.7-2.464.648420.010
'26/08/0670.170.26769-1.1-1.574.5618101.80.010
'26/08/0570.270.870.170.1-0.1-0.1412100.220
'26/08/0470.870.870.270.2-0.6-0.850.85130.360
'26/08/0370.170.870.170.8+0.7+11370.450
'26/07/3167.970.867.970.1+2.2+3.244.277110.660.010
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
'26/07/306870.867.967.9-0.1-0.154.26541.250
'26/07/296870.96868004.26240.50
'26/07/286870.96868004.26260.340
'26/07/276870.96868004.26240.510
'26/07/246870.96868004.26140.250
'26/07/236870.96868004.26060.020
'26/07/2270.970.96868-2.9-4.094.09170.160
'26/07/216870.96870.9+2.9+4.264.26030.010
'26/07/206870.96868004.26120.50
'26/07/176870.96868004.26250.40
'26/07/1670.970.96868-2.9-4.094.09050.010
'26/07/1568.170.96870.9+2.8+4.114.26150.240
'26/07/146868.168.168.1+0.1+0.1501110
'26/07/1368716868004.41240.50
'26/07/0968.1716868-0.1-0.154.41120.50
'26/07/0868696868.1+0.1+0.151.47130.370
'26/07/0768716868004.41020.010
'26/07/0668716868004.41020.010
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
'26/07/0368716868004.41020.010
'26/07/0268716868004.41020.010
'26/07/0168716868004.41040.010
'26/06/3068.270.56868-0.2-0.293.67160.170
'26/06/2968.970.568.268.2-0.7-1.023.34150.230
'26/06/2668.970.868.968.9002.763310
'26/06/2568.970.868.968.9002.76120.50
'26/06/2468.970.868.968.9002.76130.340
'26/06/2368.970.868.968.9002.76120.50
'26/06/2268.970.868.968.9002.76230.670
'26/06/1868.970.868.968.9002.76230.670
'26/06/1768.970.868.968.9002.76150.230
'26/06/1670.971.968.968.9-2-2.824.23260.340
'26/06/1568.970.970.970.9+2+2.900200
'26/06/1268.968.968.968.9000010.020
'26/06/1168.968.968.968.90000100
'26/06/1068.968.968.968.90000100
'26/06/09727268.968.9-3.1-4.314.31150.20
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
'26/06/0870.17268.972+1.9+2.714.42120.50
'26/06/0570.172.470.170.1003.28120.50
'26/06/0470.172.470.170.1003.28130.330
'26/06/0370.172.470.170.1003.28120.50
'26/06/027172.570.170.1-0.9-1.273.38120.50
'26/06/0170.171.470.171+0.9+1.281.85230.670
'26/05/2970.171.470.170.1001.85140.260
'26/05/2870.170.170.170.10000100
'26/05/2770.170.170.170.1000120.540
'26/05/2670.270.170.170.1-0.1-0.1402210
'26/05/25717170.170.2-0.8-1.131.2712101.20.010
'26/05/227173.37171003.240200
'26/05/2171717171000120.50
'26/05/207173.37171003.24020.010
'26/05/19717171710001110
'26/05/1870.271.570.271+0.8+1.141.85140.250
'26/05/1570.271.570.270.2001.85020.010
'26/05/1470.271.570.270.2001.85120.50
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
'26/05/1370.271.570.270.2001.85120.50
'26/05/1270.271.570.270.2001.85120.50
'26/05/117070.870.270.2+0.2+0.290.86150.20
'26/05/0870.570.57070-0.5-0.710.71230.670
'26/05/077070.570.570.5+0.5+0.710120.510
'26/05/067070.57070000.71140.250
'26/05/057070.57070000.71230.670
'26/05/0469.870.36970+0.2+0.291.86350.610
'26/04/3067.370.369.869.8+2.5+3.710.74761.170
'26/04/2967.27067.367.3+0.1+0.154.02120.50
'26/04/2867.27067.267.2004.17120.50
'26/04/2767.168.467.267.2+0.1+0.151.79120.50
'26/04/2467.168.467.167.1001.94120.50
'26/04/2367.168.467.167.1001.943310
'26/04/2267.168.467.167.1001.94120.50
'26/04/2166.468.467.167.1+0.7+1.051.96120.50
'26/04/2066.568.466.466.4-0.1-0.153.01120.50
'26/04/176666.565.566.5+0.5+0.761.524410
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
'26/04/1666.2666566-0.2-0.31.511042.50.010
'26/04/1566.366.56566.2-0.1-0.152.261061.670.010
'26/04/146566.363.566.3+1.3+24.31971.210.010
'26/04/136566.36565002230.670
'26/04/106566.36565002120.50
'26/04/096566.36565002120.50
'26/04/0866.366.363.265-1.3-1.964.68670.860
'26/04/0766.366.36566.3001.96120.540
'26/04/0263.266.363.266.3+3.1+4.914.91431.330
'26/04/01656563.263.2-1.8-2.772.77321.50
'26/03/3166666565-1-1.521.526320
'26/03/306466.56566+2+3.122.341161.830.010
'26/03/276566.36464-1-1.543.541071.470.010
'26/03/266466.36565+1+1.562.03120.50
'26/03/2563.766.36464+0.3+0.473.61230.670
'26/03/2463.766.363.763.7004.08120.50
'26/03/236566.363.763.7-1.3-24240.50
'26/03/2066.366.36565-1.3-1.961.96230.70
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
'26/03/1966.366.363.766.3003.92321.50
'26/03/1866.366.366.366.30001110
'26/03/1766.366.366.366.30001110
'26/03/1666.166.365.966.3+0.2+0.30.614410
'26/03/13676766.166.1-0.9-1.341.34321.510
'26/03/12676767670001110
'26/03/1164676467+3+4.694.6910520.010
'26/03/106766.36464-3-4.483.43120.50
'26/03/0964676767+3+4.6901110
'26/03/066666.86464-2-3.034.24120.50
'26/03/0565.566.86666+0.5+0.761.222210
'26/03/0466.865.565.565.5-1.3-1.9501110
'26/03/0366.866.866.866.80001110
'26/03/0266.866.866.866.80001110
'26/02/2666.866.866.866.80001110
'26/02/2566.866.866.866.80001110
'26/02/2466.866.866.866.80001110
'26/02/2365.566.866.866.8+1.3+1.9801110
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
'26/02/1166.865.565.565.5-1.3-1.9501110
'26/02/1066.566.866.866.8+0.3+0.4501110
'26/02/0966.166.566.566.5+0.4+0.6103130
'26/02/0667.366.36666.1-1.2-1.780.45741.750
'26/02/0567.267.367.367.3+0.1+0.1500100
'26/02/0467.167.26767.2+0.1+0.150.3741.750
'26/02/0367.167.167.167.10001110
'26/02/026967.167.167.1-1.9-2.7501110
'26/01/30696969690001110
'26/01/29696969690001110
'26/01/28696969690001110
'26/01/2767.1696969+1.9+2.8301110
'26/01/26696967.167.1-1.9-2.752.75120.50
'26/01/23696969690001110
'26/01/22696969690001110
'26/01/21696969690001110
'26/01/20696969690001110
'26/01/19696969690001110
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
'26/01/1669696969000010.020
'26/01/15696966.869003.19130.340
'26/01/14696969690001110
'26/01/1368.76966.869+0.3+0.443.2741.750
'26/01/1268.768.768.768.7000130.330
'26/01/0968.768.768.768.70001110
'26/01/0870.368.768.268.7-1.6-2.280.71732.330
'26/01/0770.370.370.370.30001110
'26/01/0670.370.370.370.30001110
'26/01/056970.370.370.3+1.3+1.8801110
'26/01/027070.368.269-1-1.4331161.830.010
'25/12/3167706770+3+4.484.482373.290.020
'25/12/30676767670001110
'25/12/29676767670001110
'25/12/2667.36764.767-0.3-0.453.42531.670
'25/12/2467.367.367.367.30001110
'25/12/2367.367.367.367.3000010.010
'25/12/2267.367.367.367.30001110
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
'25/12/1967.367.367.367.30001110
'25/12/1867.367.367.367.30001110
'25/12/1767.367.367.367.30001110
'25/12/1667.367.367.367.3000120.510
'25/12/1567.367.367.367.30001110
'25/12/1267.367.367.367.3000010.50
'25/12/1167.367.367.367.30001110
'25/12/1067.267.367.367.3+0.1+0.1501110
'25/12/0966.367.267.267.2+0.9+1.3601110
'25/12/086566.366.366.3+1.3+201110
'25/12/05656565650003130
'25/12/0464.9656465+0.1+0.151.54421.750
'25/12/0363.864.964.864.9+1.1+1.720.166230
'25/12/0264.563.863.763.8-0.7-1.090.16321.50
'25/12/016664.564.164.5-1.5-2.270.61321.550
'25/11/2867.367.365.166-1.3-1.933.27961.520.010
'25/11/2767.367.367.367.3000130.340
'25/11/2670.3686767.3-3-4.271.421381.650.010
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
'25/11/257070.370.370.3+0.3+0.4301110
'25/11/2470.370.37070-0.3-0.430.432210
'25/11/2170.270.370.370.3+0.1+0.1401110
'25/11/2070.270.270.270.20003130
'25/11/1967.870.270.270.2+2.4+3.5402120
'25/11/1867.467.867.867.8+0.4+0.5903130
'25/11/1767.367.46767.4+0.1+0.150.59290.230
'25/11/1467.367.367.367.30003130
'25/11/136767.367.367.3+0.3+0.450020.060
'25/11/1269.8676767-2.8-4.0109330.010
'25/11/1167.369.86769.8+2.5+3.714.16130.340
'25/11/1069.77067.367.3-2.4-3.443.87230.80
'25/11/07707069.769.7-0.3-0.430.43531.670
'25/11/0669.9707070+0.1+0.1401110
'25/11/0569.169.969.569.9+0.8+1.160.586230
'25/11/0469.469.569.169.1-0.3-0.430.5815530.010
'25/11/0371.669.468.869.4-2.2-3.070.8421131.590.010
'25/10/3171.971.971.671.6-0.3-0.420.426230
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
'25/10/3071.971.971.971.90000100
'25/10/2969.571.971.971.9+2.4+3.4501110
'25/10/2871.971.96969.5-2.4-3.344.031562.50.010
'25/10/2771.671.971.971.9+0.3+0.420010.10
'25/10/237071.971.671.6+1.6+2.290.43832.670.010
'25/10/22707269.470003.711252.40.010
'25/10/21727069.470-2-2.780.833093.330.020
'25/10/2072.372.37272-0.3-0.410.416230
'25/10/177272.372.372.3+0.3+0.4202120
'25/10/1671.872.37272+0.2+0.280.42732.330.010
'25/10/1570.771.871.571.8+1.1+1.560.4220021000.140
'25/10/1471.571.870.470.7-0.8-1.121.961653.20.010
'25/10/1371.271.87171.5+0.3+0.421.121142.750.010
'25/10/0971.171.571.271.2+0.1+0.140.421853.60.010
'25/10/0871.271.471.171.1-0.1-0.140.4218920.010
'25/10/0771.571.571.271.2-0.3-0.420.426230
'25/10/0371.571.571.571.50003130
'25/10/0271.571.571.571.50003130
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
'25/10/0171.571.571.571.50003130
'25/09/3071.271.571.571.5+0.3+0.4203130
'25/09/2671.271.571.271.2000.4210250.010
'25/09/2571.271.571.271.2000.4210250.010
'25/09/2471.271.571.271.2000.422182.630.010
'25/09/2371.271.571.271.2000.4212430.010
'25/09/2271.27271.271.2001.121762.830.010
'25/09/1971.27271.271.2001.122072.860.010