≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4142 國光生 (還原股價) / K線圖(季)

4142 國光生

日期: 09/24權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.917.85+0.05+0.28%0.84%17.917.9517.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7281,302萬4011.82張/筆17.891.63N/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)
460821.8萬2911.58張/筆17.860 (0%)

連續漲跌: 首日上漲  ( +0.05元 / +0.28%)

財報評分: 最新45分 / 平均48分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 安特羅與泰國生醫廠簽訂腸病毒71型疫苗經銷合約 明年上半年取證後出貨 (Anue鉅亨 09/24 10:11)

• 國光生CDMO業務展望正面訂單年增50% 全年可望轉盈 (Anue鉅亨 09/16 17:40)

• 國光生受邀參加台新證券舉辦法人說明會 (公告訊息 09/11 14:50)

• 〈台股盤後〉量縮追高謹慎 台積電收紅、航運股力挺 漲214點站回季線 (Anue鉅亨 08/20 14:23)

• 國光生子公司夲牧首張動物疫苗藥證到手 瞄準亞洲豬疫苗商機 (Anue鉅亨 08/11 18:57)

• 國光生2026年第二季合併財務報告提報董事會 (公告訊息 08/05 15:49)

• 國光生2026年第2季財務報告提報董事會召開日期 (公告訊息 07/28 13:51)

• 〈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)

• 國光生破傷風疫苗進軍東南亞CPHI展 看好今年銷量倍增 (Anue鉅亨 07/14 17:33)

• 〈台股盤後〉電子權值股反彈 漲428點但收復月線失利 差一點點站回4萬5 (Anue鉅亨 06/29 14:11)

• 國光生與賽諾菲合作新增第二條產線獲美國FDA藥證 以因應美國市場需求 (Anue鉅亨 06/09 17:23)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4142 國光生 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第3季 交易資料統計

共58季｜股價已還原
季成交價: 17.9元 (+0.3元/ +1.7%)成交均張: 1,037張/日成交均額: 1,809萬元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
歷史第三低
-
連2跌→漲
(+0.3元/ +1.7%)
第22低
近8季新低
第51高
近28季新低

* 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

｜股價已還原
結算價
17.9元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年20年今年
01/02
~09/24
起算價17.717.817.517.717.118.418.627.234.351.622.7--19
漲跌價+0.2+0.15+0.4+0.2+0.8-0.45-0.7-9.3-16.4-33.7-4.84---1.05
漲跌幅+1.13%+0.85%+2.29%+1.13%+4.68%-2.45%-3.76%-34.2%-47.8%-65.3%-21.3%---5.54%
振幅1.98%2.25%5.14%7.06%12.6%15.3%32.8%42.5%60.3%70.7%278%--26.9%
成交張數1,9193,0896,5151.5萬6.75萬14.6萬45.1萬104萬129萬236萬1,200萬--26.5萬
成交金額3,417萬5,491萬1.14億2.67億11.8億25.9億85.6億217億290億725億5,759億--48.6億
週轉率0.45%0.72%1.52%3.5%15.7%34.1%105%243%299%551%2793%--61.6%

* 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：
輔助：
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q36117.718.616.417.9+0.3+1.712.263.21.04110.18+3.850-0.02+3.835.51-0.36.51-0.0100
26Q26118.619.216.817.6-0.75-4.0913.179.31.314.10.23-0.340+0.01-0.334.56+0.146.8+0.010.010.09
26Q1551921.51718.4-0.6-3.1723.71222.2223.50.43-1.65-0.06-0.08-1.794.88-0.136.67-0.0500
25Q4621922.517.6190025.61822.9336.10.58+20+0.18+2.185.71+2.326.8-0.020.050.68
25Q36516.719.91619+2.35+14.223.878.61.2114.30.22+7.28-0.2+0.23+7.315.06-0.144.48+0.020.061.45
25Q26120.120.615.916.6-3.5-17.423.41061.7419.60.32-1.94+0.02-0.37-2.294.37-0.654.63-0.010.040.95
25Q15520.12719.820.10035.83406.1982.51.5-14.3+0.08-0.38-14.64.25+0.765.28+0.030.051
24Q46227.227.419.220.1-7.1-26.130.3701.1315.50.25-6.95+0+0.33-6.626.42-0.714.53+0.010.020.49
24Q36328.630.424.427.2-1.35-4.7321.462.20.9917.60.28+6.29+0.15-0.01+6.437.93-0.565.23+00.010.19
24Q26126.829.92528.6+1.8+6.7318.363.11.0317.60.29+0.53-0.22-0.04+0.276.87-0.495.8000.09
24Q1563333.826.226.8-6.4-19.322.8550.9816.40.29-3.48-0.05-0.63-4.156.53-1.796.2900.010.1
23Q46334.236.631.433.2-0.95-2.7915.162.20.9921.10.33+3.86-0.66+0.37+3.566.66-0.18.09-0.020.010.09
23Q36337.83831.834.1-3.6-9.5516.355.70.8819.20.31-4.5+0.03-0.4-4.876.74-0.238.1900.030.39
23Q25939.541.236.637.7-1.75-4.4411.764.81.125.30.43+0.05+0.18+0.43+0.667.19-0.58.42-0.050.030.4
23Q15435.445.43539.4+3.85+10.829.41602.9765.61.21+4.82+0.11+0.31+5.247.09-0.028.92-0.010.080.92
22Q46434.338.931.635.6+1.3+3.7921.31011.5836.20.57+1.810+0.34+2.156.72-1.818.94-0.040.091.02
22Q36538.342.532.534.3-4.8-12.325.62083.280.91.24-0.86-1.86-0.17-2.896.53-4.9810.8-0.080.131.2
22Q26140.645.434.239.1-0.9-2.2527.82203.6189.31.46-6.68+1.12+0.58-4.996.65+1.4715.7+0.070.211.32
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q15644.84637.840-4.65-10.418.31282.2954.10.97+0.02+0.02-0.1-0.067.28-4.6114.3+0.010.140.99
21Q46451.952.442.244.6-7.15-13.819.61362.1261.70.96-6+0.35+3.32-2.338.68-1.9218.9-4.090.140.71
21Q36453.955.74551.8-1.31-2.4720.12814.391452.26+12.20-0.16+129.79-2.8720.8+2.814.2220.3
21Q26156.964.247.753.1-3.47-6.1329.289414.65148.43+6.730+0.93+7.666.95-3.1323.7-0.731.415.96
21Q15555.669.846.456.6+0.99+1.784280414.64578.31+3.530+0.15+3.689.44+1.5726.8-0.92.147.98
20Q46369.472.352.355.6-12.4-18.229.466110.54166.6+0.87-4.79-0.8-4.7210.7-4.3625.2-4.813.0412.1
20Q3667479.15968-5.45-7.4227.42,06431.31,48722.5+13.8+2.47+0.42+16.79.7-5.4229.6-3.417.8626.6
20Q26026.376.125.873.4+47.5+1831942,65244.21,42523.8+1.27+2.32+0.35+3.945.75+17.835+4.4111.332.2
20Q15625.436.523.826+0.89+3.5650.41,175213436.12-7.110-1.08-8.193.02+10.717.2+4.296.8539.9
19Q46425.326.723.825.1-0.1-0.3911.61682.6242.60.67-14.9-1-1.21-17.13.7+6.496.49+2.562.5639.5
19Q36321.626.821.225.2+3.81+17.9261632.5939.40.62+0.88-0.36-0.2+0.316.6-0.110000
19Q26120.722.618.821.4+0.45+2.13181121.8423.10.38+1.8+0.96+0.04+2.86.36-0.320.11000
19Q15420.221.119.520.9+0.79+3.947.6439.10.727.90.15+0.7300+0.738.28-0.420.43000
18Q46521.326.619.420.1-0.59-2.8734.72253.4652.50.81+0.010-1.12-1.117.97-2.230.85000
18Q3641821.916.620.7+2.72+15.229.872.81.1414.40.22+0.820-0.2+0.627.96-3.173.08000
18Q26019.120.817.818-0.94-4.9715.737.60.637.30.12+2.60+0.97+3.578.04-2.376.25-0.1400
18Q15820.121.417.418.9-1.09-5.4519.644.80.778.950.15+0.160-0.04+0.128.16+0.088.62+0.050.141.66
17Q46219.922.518.920+0.2+118.268.41.114.40.23-1.850-0.25-2.18.4+1.528.54+0.020.091.09
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q36621.922.118.319.8-1.98-9.0917.730.20.466.080.09+0.150-0.31-0.168.79-0.367.02-0.160.070.97
17Q26122.422.820.621.8-0.5-2.229.7828.40.476.180.1+0.50+0.02+0.528.69-1.077.38-0.070.233.08
17Q15722.625.32222.3-0.35-1.5314.4601.0514.40.25-0.25-0.12+0.42+0.058.62+0.28.45-2.80.33.49
16Q46422.82421.522.6-0.15-0.6510.956.50.88130.2+0.7+0.11-0.57+0.249.07+1.698.25+3.043.137.5
16Q36223.224.321.922.8-0.4-1.7110.328.30.466.60.11+0.60+0.05+0.658.58+0.36.56-0.040.050.81
16Q26125.825.821.223.2-2.53-9.8318.130.90.517.210.12-1.38+0.01-0.02-1.398.13-0.136.26+0.090.091.41
16Q15724.727.620.625.7+0.99+4.0128.785.81.5121.70.38+1.480+0+1.488.08-1.26.39-0.3800
15Q46521.928.921.924.7+3.12+14.432.31712.6344.40.68-2.86-0.02-0.92-3.88.42+0.387.59+0.060.384.98
15Q36321.124.414.321.6+0.89+4.3148.8761.2115.80.25+0.84-0.06-1.14-0.379.3-1.267.22+0.170.324.44
15Q26127.429.120.620.7-6.69-24.431.356.40.9314.30.23+0.770-0.71+0.068.96-2.548.47+0.140.151.72
15Q155303227.427.4-2.63-8.7515.244.60.8113.30.24-1.30-0.48-1.779.07+0.1611-0.130.010.05
14Q46632.133.927.130-0.84-2.73221231.87380.58-1.20-2.1-3.39.44+0.5510.9-0.210.131.22
14Q36442.442.629.830.9-11.4-2730.399.51.5534.50.54-1.14-2.2-1.12-4.468.98+0.5210.3-8.070.343.32
14Q26239.643.936.342.3+2.68+6.7519.4570.9223.10.37-0.1-0.93+0.2-0.8310.9+2.579.82+8.348.4185.7
14Q15644.549.338.739.6-3.86-8.8824.455.70.9925.50.45+0.16-0.480-0.3210.4-1.027.25-0.10.070.98
13Q46541.249.240.243.5+2.28+5.5321.997.91.5144.70.69+0.15+0.48+0+0.6310.4+0.978.27+0.040.172.07
13Q36437.544.237.541.2+3.96+10.618.264.51.01270.42-0.02+3.220+3.210.3-1.317.31-0.160.131.79
13Q26138.45136.237.3+0.84+2.3140.72003.2991.11.49-0.4400-0.4410.2+4.648.62+0.270.293.35
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13Q15636.143.134.936.4+0.94+2.6523.257.91.0322.50.4-0.43-0.04-0.01-0.4911.1+1.483.98+0.010.020.4
12Q46540.641.329.735.5-5.15-12.728.549.80.7718.20.28+0.37+0.04-0.33+0.0811.3+2.52.5+000.2
12Q36432.741.631.440.6+8.22+25.431.753.40.8320.10.31-0.150+0.09-0.0511.1
12Q24239.144.528.932.4-5.25-13.941.458.81.422.60.54-0.6400-0.6411.2