≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4178 永笙-KY (還原股價) / K線圖(日)

4178 永笙-KY

日期: 09/23
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.616.600%1.81%16.7516.816.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
71118.4萬541.32張/筆16.591.75N/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)
2338.51萬231張/筆16.74-0.2 (-1.19%)

連續漲跌: 連2跌→平盤  ( 0元 / 0%)

財報評分: 最新43分 / 平均40分

上市指數: 48157.29 (357.12 / +0.75%)

新聞及公告

• 代重要子公司Stemcyte, Inc.(美國永生公司) 公告總經理異動 (公告訊息 08/21 21:54)

• 永笙-KY董事異動 (公告訊息 08/21 21:51)

• 董事會決議解除經理人競業禁止之限制 (公告訊息 08/21 21:46)

• 永笙-KY總經理異動 (公告訊息 08/21 21:39)

• 永笙-KY訴訟及非訴訟代理人異動 (公告訊息 08/21 21:37)

• 永笙-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/21 21:33)

• 永笙-KY研發及製造主管異動 (公告訊息 08/21 21:28)

• 永笙-KY發言人異動 (公告訊息 08/21 21:23)

• 永笙-KY2026年第2季合併財務報告董事會預計召開日期為2026年08月21日 (公告訊息 08/13 20:34)

• 【量大強漲股整理】【台股大崩盤】台積電「利多出盡」？別逃！我只做這件事! (Anue鉅亨 07/17 17:36)

• 快訊／台股崩跌2953點、台積電大跌180元　雙刷史上單日最大跌勢 (ETtoday新聞雲 07/17 13:38)

• 永笙-KY擴大細胞原料供應能力 攜艾萬霖簽署細胞供應暨CDMO合約 (Anue鉅亨 07/16 19:09)

• 〈焦點股〉亞洲生技大會登場加持 生技股王藥華藥漲停率類股勁揚 (Anue鉅亨 07/15 13:19)

• 〈焦點股〉資金湧進生技類股 藥華藥、禾榮科漲停紅燈高掛 (Anue鉅亨 06/29 11:18)

• 代重要子公司美國永生公告董事會決議辦理現金增資 (公告訊息 06/17 16:34)

• 代重要子公司台灣永生公告業務副總職務異動 (公告訊息 06/16 16:39)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4178 永笙-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/23 交易資料統計

共102日｜股價已還原
成交價: 16.6元 (0元/ 0%)成交張數: 71.4張成交金額: 118萬元
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
歷史第三低
-
連2跌→平盤
(0元/ 0%)
第41低
近3日新高
第416高
近3日新高

* 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

｜股價已還原
結算價
16.6元		3日
09/21
~09/23
5日
09/17
~09/23
10日
09/10
~09/23
1個月
08/25
~09/23
3個月
06/25
~09/23
半年1年2年3年5年10年15年20年今年
04/30
~09/23
起算價1716.716.817.317.3--------19.2
漲跌價-0.4-0.1-0.25-0.7-0.7---------2.55
漲跌幅-2.35%-0.6%-1.48%-4.05%-4.05%---------13.3%
振幅2.94%3.29%7.12%11%25.1%--------22.7%
成交張數1584229511,9481.63萬--------4.56萬
成交金額264萬704萬1,582萬3,286萬3.01億--------8.48億
週轉率0.07%0.2%0.44%0.9%7.56%--------21.1%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/09/2316.816.816.516.6001.8171541.320.01-10+2+15.46
'26/09/22171716.616.6-0.2-1.192.0823231+40-1+35.46
'26/09/21171716.816.8-0.2-1.181.1864491.30.01-40+2-25.46
'26/09/1816.71716.417+0.4+2.413.311781001.780.03+250+3+285.46
'26/09/1716.816.816.616.6-0.1-0.61.886671.290.01+140+2+165.45
'26/09/1616.516.716.416.7+0.25+1.521.8283491.70.01+900+95.44
'26/09/1516.616.616.416.4-0.2-1.20.9151473.210.02-400-45.44
'26/09/1416.616.716.516.6+0.15+0.911.2146341.350.01+1100+115.44
'26/09/1116.816.81616.5-0.3-1.795.06132881.50.02-3900-395.44
'26/09/101717.216.816.8-0.05-0.32.37116601.930.0200-1-15.45
'26/09/0916.81716.816.8001.1995402.380.02+1900+195.45
'26/09/0816.91716.816.8-0.15-0.880.8865411.590.01+7.2700+7.275.44
'26/09/0716.917.216.817+0.1+0.592.3736321.130.01+50+1+65.44
'26/09/0416.916.916.816.9+0.3+1.810.961511.20.0100005.44
'26/09/0316.91716.616.6-0.3-1.782.07130761.710.02-200-25.44
'26/09/02171716.816.9-0.05-0.290.8874780.950.01-2200-225.44
'26/09/0117.217.21717-0.25-1.451.4587851.030.01+20+2+45.45
'26/08/3117.217.21717.2+0.05+0.291.171181081.10.02-420-1-435.45
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
'26/08/2817.717.817.217.2-0.35-23.4384661.270.01-190+2-175.47
'26/08/2717.617.917.517.5+0.05+0.292.29115841.360.02+230-2+215.48
'26/08/2617.217.617.217.4+0.2+1.162.977631.230.01+290+3+325.47
'26/08/2517.117.417.117.2-0.05-0.291.7353461.160.01-50+1-45.45
'26/08/2417.617.617.317.3-0.25-1.421.4262511.210.01-400-45.46
'26/08/2117.417.617.417.6+0.1+0.570.5766441.510.01-200-25.46
'26/08/2017.317.417.217.4+0.45+2.651.4759521.130.01+250-1+245.46
'26/08/191717.21717-0.2-1.161.74107751.430.02-1000-105.45
'26/08/1817.417.417.217.2-0.3-1.711.1497811.20.02-3500-355.45
'26/08/1717.817.817.517.5-0.3-1.691.691161001.160.02-260+3-235.47
'26/08/1417.917.917.617.8-0.25-1.391.941231001.230.02+300+35.48
'26/08/1317.718.317.718+0.3+1.693.3879571.390.01-110-1-125.48
'26/08/1217.91817.617.8-0.25-1.391.9472681.060.01-2100-215.48
'26/08/111818.517.818+0.3+1.693.671791261.420.03-2800-285.49
'26/08/1018.218.417.617.7-0.7-3.84.351691481.140.03-370+1-365.51
'26/08/0718.918.918.418.4-0.45-2.392.921421361.040.03-330-2-355.52
'26/08/0617.81917.418.8+0.8+4.438.592882301.250.05-780+2-765.54
'26/08/0517.818.217.618+0.4+2.273.121501081.390.03-11.30-2-13.35.57
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
'26/08/0417.918.217.617.6-0.25-1.43.631301231.060.02-61.10-4-65.15.58
'26/08/0317.418.217.417.9+0.6+3.474.622321132.060.04-40-30-345.61
'26/07/3117.417.417.217.3+0.3+1.761.47122891.370.02-220+1-215.61
'26/07/3017.417.51717-0.4-2.32.872331691.380.04+290-38-95.62
'26/07/2918.218.217.217.4-0.4-2.255.623122141.460.05+43.80+4+47.85.61
'26/07/2818.418.417.817.8-0.7-3.783.243082531.220.06-360+56+205.59
'26/07/2718.618.818.418.5-0.15-0.82.141351041.30.03+230+7+305.6
'26/07/2418.819.118.618.6-0.45-2.362.622221601.390.04+10-105.59
'26/07/2319.619.618.719.1-0.45-2.34.63952861.380.07-15700-1575.59
'26/07/2219.419.619.219.6+0.25+1.32.073462541.360.07+970-6+915.66
'26/07/2119.3201919.3005.446184311.430.12-4800-485.62
'26/07/2018.319.618.319.3-0.7-3.56.51,4368411.710.27+2080-3.02+2055.64
'26/07/1719.220.419.220+1.5+8.116.222,1461,2431.730.43+400+5.02+455.55
'26/07/1618.818.918.318.5-0.1-0.543.232091571.330.04+210+2+235.53
'26/07/1518.218.818.218.6+0.35+1.923.562781651.680.05+840-4+805.52
'26/07/1418.418.417.818.2+0.15+0.833.872562321.10.05+700+9+795.48
'26/07/1319.219.818.118.1-0.9-4.748.954012841.410.07-530+4-495.45
'26/07/091919.218.319-0.25-1.34.943251801.810.06+300-2+285.47
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
'26/07/0818.819.818.619.2+0.6+3.226.439005221.730.17-1060-3-1095.46
'26/07/0718.418.818.218.6+0.05+0.273.492971751.690.06+71.10+3+74.15.51
'26/07/0618.619.118.418.6+0.2+1.093.534983081.620.09+1160-3+1135.47
'26/07/0317.618.717.418.4+0.75+4.257.654152701.540.08+14900+1495.42
'26/07/0218.218.217.617.6-0.25-1.43.072281261.810.04-160+2-145.35
'26/07/0118.618.617.917.9-0.45-2.453.811371231.110.02-2200-225.36
'26/06/3018.418.41818.4+0.15+0.822.23521732.040.06+10200+1025.37
'26/06/2917.818.817.518.2+0.6+3.417.394312991.440.0800-1-15.32
'26/06/2618.218.21717.6-0.55-3.036.344352711.610.08-1560-1-1575.32
'26/06/2517.218.416.818.2+0.85+4.918.968594032.130.15+670+2+695.39
'26/06/2416.617.416.617.3+0.55+3.285.073662291.60.06+55.90-2+53.95.36
'26/06/2317.217.216.716.8-0.45-2.622.915743311.740.1+1840+1+1855.34
'26/06/2217.517.617.217.2-0.45-2.551.984932841.740.09-7600-765.25
'26/06/1817.517.917.517.6+0.15+0.862.291861181.580.03+15.900+15.95.29
'26/06/1717.517.617.417.5000.86133891.50.02-26.700-26.75.28
'26/06/1617.517.717.217.5002.573521981.780.06+1430-1+1425.29
'26/06/15181817.517.5-0.3-1.692.813531971.790.06-27.800-27.85.22
'26/06/121818.117.817.8-0.15-0.841.952131521.40.04-5200-525.24
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
'26/06/1118.218.217.418-0.25-1.374.125514001.380.1-1420+1-1415.26
'26/06/1018.418.518.218.2-0.3-1.621.892771991.390.05-500-55.33
'26/06/0918.418.618.418.5+0.15+0.821.362071181.760.04-490-1-505.33
'26/06/0818.618.618.118.4-0.5-2.652.394622441.890.08-110-2-135.35
'26/06/0518.91918.718.8-0.05-0.261.593101512.050.06+2000+205.36
'26/06/0418.81918.618.9+0.3+1.611.882801342.090.05+36.100+36.15.35
'26/06/0318.618.918.518.6002.154882641.850.09-1130+2-1115.33
'26/06/02191918.618.6-0.3-1.592.123742321.610.07-2400-245.38
'26/06/0118.619.118.618.9+0.25+1.342.416143561.720.12+2230+23+2465.4
'26/05/2918.718.718.618.6+0.1+0.540.813481572.210.06-4500-455.29
'26/05/2818.818.818.618.6-0.3-1.591.592801521.840.05-4600-465.31
'26/05/2718.918.918.618.8-0.05-0.261.595562442.280.1-13200-1325.33
'26/05/2618.818.918.618.9001.327292512.90.14-15700-1575.4
'26/05/25191918.618.9-0.05-0.261.851,3483773.580.25-30700-3075.47
'26/05/22191918.819-0.05-0.261.053551991.780.07-8800-885.61
'26/05/211919.21919001.054332391.810.08-1600-165.65
'26/05/20191918.919000.793871842.10.07+7800+785.66
'26/05/19191918.819+0.05+0.260.794911952.520.09+11000+1105.62
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
'26/05/1818.81918.819-0.05-0.261.053831792.140.07+5200+525.57
'26/05/15191918.819001.054302221.930.08-8800-885.55
'26/05/141919.118.819-0.05-0.261.575942462.410.11-500-55.59
'26/05/131919.11919000.795533071.80.11+9000+905.59
'26/05/121919.11919+0.05+0.260.795652652.130.11+6900+695.55
'26/05/11191918.919000.796953402.040.13+1420-0.82+1415.52
'26/05/081919.118.719002.111,4924853.080.28+2950-0.64+2945.45
'26/05/0719.119.118.819001.588684182.080.16-10700-1075.31
'26/05/0619.219.218.819-0.05-0.262.11,1686161.90.22+9400+945.36
'26/05/0519.119.118.819-0.05-0.261.571,0315281.950.2+2300+235.32
'26/05/041919.218.619.1002.882,1521,0042.140.41+7400+745.31
'26/04/3018.919.31819.1-0.05-0.266.798,2162,7113.031.555.28