≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7595 世基生醫 / K線圖(日)

7595 世基生醫

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
76.99+0.01+0.14%0.86%6.9976.94
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1711.84萬91.89張/筆6.941.36N/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)
9967.56萬342.92張/筆6.82-0.11 (-1.55%)

連續漲跌: 首日上漲  ( +0.01元 / +0.14%)

財報評分: 最新32分 / 平均40分

新聞及公告

• 世基生醫稽核主管異動案 (公告訊息 07/28 15:49)

• 世基生醫董事會通過會計主管案 (公告訊息 07/28 15:39)

• 世基生醫2026年度第二季合併財務報告經審計委員會暨董事會通過 (公告訊息 07/28 15:36)

• 世基生醫2026年度股東常會決議解除新任董事競業禁止限制案 (公告訊息 06/15 16:17)

• 世基生醫2026年度股東常會重要決議事項 (公告訊息 06/15 16:16)

7595 世基生醫 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

9/18 交易資料統計

共1,395日
成交價: 7元 (+0.01元/ +0.14%)成交張數: 17張成交金額: 11.8萬元
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14低
近2日新高
首日上漲
(+0.01元/ +0.14%)
第548低
近2日新低
第992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
7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7.047.257.317.128.210.312.215.722.822.2---9.9
漲跌價-0.04-0.25-0.31-0.12-1.2-3.3-5.2-8.7-15.8-15.2----2.9
漲跌幅-0.57%-3.45%-4.24%-1.69%-14.6%-32%-42.6%-55.4%-69.3%-68.5%----29.3%
振幅5.68%7.59%8.89%14%42.1%50%56.6%73.2%77.6%89.2%---60.1%
成交張數1241733044903,7486,3478,7251.37萬2.19萬5.62萬---7,452
成交金額85.1萬119萬212萬347萬2,647萬5,069萬7,590萬1.4億3.11億9.75億---6,193萬
週轉率0.25%0.34%0.6%0.97%7.43%12.6%17.3%27.1%43.3%111%---14.8%

* 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
'26/09/186.9976.947+0.01+0.140.861791.893.62
'26/09/177.17.16.76.99-0.11-1.555.6399342.920.013.62
'26/09/167.047.17.047.1+0.06+0.850.858130.623.62
'26/09/157.157.156.87.04-0.11-1.544.929122.423.62
'26/09/147.257.256.897.15-0.1-1.384.9720111.823.62
'26/09/117.047.256.97.25+0.21+2.984.9735241.473.62
'26/09/107.337.336.957.04-0.29-3.965.1867292.313.62
'26/09/097.337.337.337.33000370.433.62
'26/09/087.337.3377.33004.51481.753.62
'26/09/077.317.3577.33+0.02+0.274.7912150.773.62
'26/09/047.357.356.997.31-0.04-0.544.920151.34-100-13.62
'26/09/037.357.357.357.35000170.153.62
'26/09/027.357.357.127.35003.131110.093.62
'26/09/017.357.3577.35004.76380.383.62
'26/08/317.357.357.357.35000280.263.62
'26/08/287.267.357.267.35+0.09+1.241.24040.013.62
'26/08/277.397.427.057.26-0.13-1.765.011181.43.62
'26/08/267.397.397.397.39000040.013.62
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
'26/08/257.77.77.057.39-0.31-4.038.4428142.013.62
'26/08/247.77.77.337.7004.818130.63.62
'26/08/217.47.77.37.7+0.3+4.055.41109412.650.01-500-53.62
'26/08/207.127.47.127.4+0.28+3.933.93280.313.63
'26/08/197.357.427.057.12-0.23-3.135.0318141.313.63
'26/08/187.367.3677.35-0.01-0.144.8922131.73.63
'26/08/177.257.367.157.36+0.11+1.522.917161.073.63
'26/08/147.257.256.97.25004.838100.813.63
'26/08/137.357.356.97.25-0.1-1.366.1221191.11-500-53.63
'26/08/127.27.367.197.35+0.15+2.082.3646251.85+400+43.64
'26/08/117.27.27.27.2000230.673.63
'26/08/107.27.27.27.2000470.583.63
'26/08/077.27.27.27.2000020.013.63
'26/08/067.27.27.27.2000010.013.63
'26/08/057.017.26.87.2+0.19+2.715.7126112.37+400+43.63
'26/08/047.017.017.017.010002213.62
'26/08/037.017.016.77.01004.424110.383.62
'26/07/317.017.016.77.01004.42130.443.62
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
'26/07/306.977.016.677.01+0.04+0.574.887100.73.62
'26/07/29776.336.97-0.03-0.439.57107442.440.013.62
'26/07/287.047.046.657-0.04-0.575.5478322.450.01-400-43.62
'26/07/277.057.056.77.04-0.01-0.144.961381.643.63
'26/07/246.997.056.77.05+0.06+0.865.0127320.85-100-13.63
'26/07/237.367.36.656.99-0.37-5.038.83194633.080.01+400+43.63
'26/07/227.687.687.317.36-0.32-4.174.8213130.963.62
'26/07/217.737.886.957.68-0.05-0.6512184792.330.013.62
'26/07/208.959.357.17.73-1.22-13.625.1198852.330.02-400-43.62
'26/07/178.19.247.618.95+0.85+10.520.12561172.180.02+800+83.63
'26/07/166.38.256.38.1+1.8+28.6313861672.310.033.62
'26/07/156.096.35.96.3+0.21+3.456.5732201.63.62
'26/07/146.376.375.96.09-0.28-4.47.3855331.67+0.7400+0.743.62
'26/07/136.286.375.96.37+0.09+1.437.482791042.690.02-700-73.61
'26/07/096.846.876.276.28-0.56-8.198.77142612.320.01+600+63.63
'26/07/086.846.846.846.840001691.793.62
'26/07/076.856.886.516.84-0.01-0.155.4138472.940.01-200-23.62
'26/07/066.836.856.556.85+0.02+0.294.3963242.633.62
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
'26/07/036.86.836.56.83+0.03+0.444.8544222-400-43.62
'26/07/02776.376.8-0.2-2.869130602.160.013.63
'26/07/017.277.146.797-0.27-3.714.81158275.850.01+200+23.63
'26/06/306.757.276.67.27+0.52+7.79.9346321.43-200-23.62
'26/06/297.27.216.186.75-0.45-6.2514.33041302.340.02+600+63.63
'26/06/267.47.47.17.2-0.2-2.74.0534291.17+100+13.62
'26/06/257.447.697.087.4-0.04-0.548.248222.183.61
'26/06/247.447.457.097.44004.8444321.383.61
'26/06/237.77.77.327.44-0.26-3.384.9431241.283.61
'26/06/228.28.27.517.7-0.5-6.18.4159411.433.61
'26/06/1888.27.98.2+0.2+2.53.7538182.123.61
'26/06/1788880003313.61
'26/06/168.158.157.758-0.15-1.844.9115101.51-200-23.61
'26/06/158.148.4788.15+0.01+0.125.7743212.053.62
'26/06/128.098.218.058.14+0.05+0.621.9815101.5-100-13.62
'26/06/117.458.097.48.09+0.64+8.599.2644321.39-200-23.62
'26/06/107.698.0277.45-0.24-3.1213.3107601.780.01+100+13.62
'26/06/098.558.557.67.69-0.86-10.111.184382.210.01+400+43.62
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
'26/06/088.68.558.138.55-0.05-0.584.8826151.743.61
'26/06/058.38.68.038.6+0.3+3.616.8732152.143.61
'26/06/048.98.98.088.3-0.6-6.749.2128241.163.61
'26/06/0388.938.158.9+0.9+11.29.75260416.330.023.61
'26/06/028.78.497.948-0.7-8.056.3245321.43.61
'26/06/018.98.98.468.7-0.2-2.254.9428171.653.61
'26/05/299.359.358.568.9-0.45-4.818.4532191.693.61
'26/05/288.99.428.519.35+0.45+5.0610.287432.020.013.61
'26/05/279.49.418.558.9-0.5-5.329.1553321.66-100-13.61
'26/05/269.49.48.959.4004.7913111.173.62
'26/05/259.549.5499.4-0.14-1.475.6642311.35+100+13.62
'26/05/229.29.548.799.54+0.34+3.78.1543301.44-200-23.61
'26/05/219.39.518.939.2-0.1-1.086.2459331.790.01-100-13.62
'26/05/209.919.918.799.3-0.61-6.1611.369361.910.013.62
'26/05/199.899.919.419.91+0.02+0.25.0630191.57+300+33.62
'26/05/1810.210.29.699.89-0.31-3.0451591.713.61
'26/05/159.7510.259.6610.2+0.45+4.626.0549291.73.61
'26/05/149.69.959.299.75+0.15+1.566.882292.443.61
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
'26/05/131010.359.69.6-0.4-47.566272.430.013.61
'26/05/129.8109.3210+0.2+2.046.9422240.923.61
'26/05/119.7410.29.559.8+0.06+0.626.6748261.853.61
'26/05/089.859.859.459.74-0.11-1.124.0619131.483.61
'26/05/079.959.899.859.85-0.1-1.010.4120.53.61
'26/05/069.99.959.529.95+0.05+0.514.3410140.713.61
'26/05/059.999.999.59.9-0.09-0.94.921171.243.61
'26/05/0410109.999.99-0.01-0.10.102603.61
'26/04/3010101010000040.013.61
'26/04/299.9109.910+0.1+1.011.011120.083.61
'26/04/2810.110.19.559.9-0.2-1.985.4546441.063.61
'26/04/271010.39.510.1+0.1+1854291.850.013.61
'26/04/2410.210.29.3510-0.2-1.968.33144702.050.013.61
'26/04/2310.510.59.6510.2-0.3-2.868.1113482.350.01-200-23.61
'26/04/221011.059.9810.5+0.5+510.72791372.040.033.62
'26/04/2110.210.29.810-0.2-1.963.9240231.743.62
'26/04/2010.210.29.810.2003.9246251.823.62
'26/04/1710.210.29.810.2003.9245281.613.62
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
'26/04/1610.210.29.810.2003.929130.723.62
'26/04/1510.210.29.810.2003.925110.463.62
'26/04/1410.210.39.810.2004.918190.973.62
'26/04/1310.210.39.810.2004.911111.033.62
'26/04/1010.210.29.810.2003.927120.63.62
'26/04/0910.210.29.810.2003.921061.593.62
'26/04/0810.210.210.210.20002213.62
'26/04/0710.110.21010.2+0.1+0.991.98961.53.62
'26/04/0210.110.110.110.1000020.013.62
'26/04/019.7510.19.7510.1+0.35+3.593.5921121.763.62
'26/03/3110.29.99.69.75-0.45-4.412.9437251.473.62
'26/03/3010.510.59.910.2-0.3-2.865.7128201.43.62
'26/03/2710.8510.851010.5-0.35-3.237.8321191.113.62
'26/03/2610119.7410.85+0.85+8.512.6164662.490.02+100+13.62
'26/03/2510.2510.251010-0.25-2.442.447140.533.62
'26/03/249.910.251010.25+0.35+3.542.531061.673.62
'26/03/2310.39.99.99.9-0.4-3.8802123.62
'26/03/209.910.310.310.3+0.4+4.0401113.62
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
'26/03/1910109.99.9-0.1-1135211.673.62
'26/03/1810.310.31010-0.3-2.912.91531.73.62
'26/03/1710.410.41010.3-0.1-0.963.8527132.113.62
'26/03/1610.210.410.210.4+0.2+1.961.96851.623.62
'26/03/1310.310.61010.2-0.1-0.975.8343231.87+100+13.62
'26/03/1210.310.310.2510.3000.49441.053.61
'26/03/1110.110.39.910.3+0.2+1.983.9649261.87-300-33.61
'26/03/109.5510.19.610.1+0.55+5.765.2416121.343.62
'26/03/0910.2109.559.55-0.65-6.374.413083.753.62
'26/03/0610.510.51010.2-0.3-2.864.768813.62
'26/03/0510.510.510.510.5000221.093.62
'26/03/0410.410.51010.5+0.1+0.964.8136221.633.62
'26/03/039.910.49.910.4+0.5+5.055.0538211.833.62
'26/03/029.99.99.99.90002123.62
'26/02/269.99.99.99.9000942.253.62
'26/02/2510.210.19.99.9-0.3-2.941.9630142.143.62
'26/02/2410.410.210.0510.2-0.2-1.921.449333.62
'26/02/2310.510.410.410.4-0.1-0.9501033.333.62
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
'26/02/1110.510.510.510.50000203.62
'26/02/1010.510.510.110.5003.81250.343.62
'26/02/0910.510.510.510.5000010.013.62
'26/02/0610.510.510.110.5003.81140.133.62
'26/02/0510.5510.510.110.5-0.05-0.473.7929132.23.62
'26/02/0410.510.5510.310.55+0.05+0.482.38641.593.62
'26/02/0310.110.510.110.5+0.4+3.963.96360.493.62
'26/02/0210.110.110.110.1000661.083.62
'26/01/3010.9510.5510.110.1-0.85-7.764.1160272.210.013.62
'26/01/2911.0511.8510.610.95-0.1-0.911.3124641.930.013.62
'26/01/2810.111.059.811.05+0.95+9.4112.4201682.950.023.62
'26/01/2710.0510.19.810.1+0.05+0.52.998813.62
'26/01/2610.0510.110.0510.05000.5120.283.62
'26/01/239.5610.051010.05+0.49+5.130.5233142.363.62
'26/01/229.949.569.569.56-0.38-3.8208423.62
'26/01/219.619.949.59.94+0.33+3.434.5859124.920.013.62
'26/01/209.89.89.619.61-0.19-1.941.942993.173.62
'26/01/1910.05109.89.8-0.25-2.491.996233.62
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
'26/01/169.810.059.910.05+0.25+2.551.53340.753.62
'26/01/1510.059.949.89.8-0.25-2.491.39230.673.62
'26/01/1410.0510.059.710.05003.4811130.863.62
'26/01/131010.0510.0510.05+0.05+0.50020.013.62
'26/01/129.810.19.710+0.2+2.044.08732.333.62
'26/01/0910.1109.89.8-0.3-2.971.98120.63.62
'26/01/0810.110.19.710.1003.961762.843.62
'26/01/079.710.19.710.1+0.4+4.124.12661.013.62
'26/01/0610109.79.7-0.3-331662.633.62
'26/01/051010.19.6610004.457242.350.013.62
'26/01/029.910.19.710+0.1+1.014.0448172.843.62
'25/12/3110.1109.99.9-0.2-1.980.991744.253.62
'25/12/3010.310.210.110.1-0.2-1.940.971033.333.62
'25/12/2910.110.310.310.3+0.2+1.9801113.62
'25/12/261010.29.910.1+0.1+133593.893.62
'25/12/2410.1510.21010-0.15-1.481.9730653.62
'25/12/2310.1510.1510.1510.15000560.883.62
'25/12/229.9110.151010.15+0.24+2.421.511653.243.62
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
'25/12/199.810.19.919.91+0.11+1.121.9415533.62
'25/12/189.89.89.89.80003.62
'25/12/171010.19.79.8-0.2-2438182.133.62
'25/12/1610.4109.9510-0.4-3.850.481362.173.62
'25/12/1510.410.410.410.40003.62
'25/12/1210.410.410.410.40003.62
'25/12/1110.410.410.410.40003.62
'25/12/1010.410.410.410.4000020.13.62
'25/12/0910.410.410.410.40003.62
'25/12/0810.410.410.410.40006323.62
'25/12/0510.410.410.410.40003.62
'25/12/0410.210.410.410.4+0.2+1.9600103.62
'25/12/0310.210.210.210.20003.62
'25/12/0210.410.21010.2-0.2-1.921.926233.62
'25/12/0110.810.81010.4-0.4-3.77.4127112.463.62
'25/11/2810.810.810.5510.8002.311352.63.62
'25/11/2710.811.110.710.8003.71481.693.62
'25/11/2610.910.810.810.8-0.1-0.9202123.62
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
'25/11/2511.311.310.910.9-0.4-3.543.54441.033.62
'25/11/2411.311.311.311.30005153.62
'25/11/2111.311.311.311.3000120.53.62
'25/11/2010.911.310.911.3+0.4+3.673.67723.53.62
'25/11/1910.910.910.910.90004223.62
'25/11/181110.910.910.9-0.1-0.910541.193.62
'25/11/1711.211.31111-0.2-1.792.6820453.62
'25/11/141111.2510.7511.2+0.2+1.824.552163.553.62
'25/11/1310.81110.511+0.2+1.854.632213.62
'25/11/1210.910.910.510.8-0.1-0.923.672592.733.62
'25/11/1110.7510.910.7510.9+0.15+1.41.41152.23.62
'25/11/101111.0510.7510.75-0.25-2.272.732154.23.62
'25/11/0710.91110.911+0.1+0.920.922683.253.62
'25/11/069.911.4510.210.9+1+10.112.695283.390.01+100+13.62
'25/11/059.99.99.99.90003.62
'25/11/0410.210.39.99.9-0.3-2.943.9226102.63.62
'25/11/031010.210.110.2+0.2+21331.033.62
'25/10/311010.251010002.52263.673.62
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
'25/10/3010.210.29.810-0.2-1.963.921982.383.62
'25/10/2910.110.259.810.2+0.1+0.994.4632142.29-100-13.62
'25/10/2810.5510.91010.1-0.45-4.278.5397402.430.013.62
'25/10/2710.910.910.510.55-0.35-3.213.671181.393.62
'25/10/2310.610.910.4510.9+0.3+2.834.2535181.943.62
'25/10/2210.9510.6510.510.6-0.35-3.21.3739123.253.62
'25/10/2110.9510.9510.9510.950001753.43.62
'25/10/2011.211.4510.710.95-0.25-2.236.732191.693.62
'25/10/1711.7511.510.911.2-0.55-4.685.1165222.940.013.62
'25/10/1611.9511.811.4511.75-0.2-1.672.9371203.550.013.62
'25/10/1511.9511.9511.9511.95000110.63.62
'25/10/1411.912.0511.611.95+0.05+0.423.7871302.370.013.62
'25/10/1311.712.111.8511.9+0.2+1.712.141462.253.62
'25/10/09121211.711.7-0.3-2.52.52592.783.62
'25/10/0812.312.31212-0.3-2.442.44522.53.62
'25/10/0712.0512.311.912.3+0.25+2.073.321252.43.62
'25/10/0311.912.0511.912.05+0.15+1.261.264223.62
'25/10/0212.312.211.911.9-0.4-3.252.446233.62
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
'25/10/0112.3512.311.912.3-0.05-0.43.243313.62
'25/09/3012.3512.3511.912.35003.64651.23.62
'25/09/2612.3512.3512.3512.350003.62
'25/09/2512.212.3512.312.35+0.15+1.230.416233.62
'25/09/2412.3512.3512.212.2-0.15-1.211.212063.333.62
'25/09/2312.2512.3512.3512.35+0.1+0.8200103.62
'25/09/2211.912.811.5512.25+0.35+2.9410.5126492.570.023.62