≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4164 承業醫 (還原股價) / K線圖(季)

4164 承業醫

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.3525-0.65-2.6%5.6%23.824.523.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6011,440萬4931.22張/筆23.970.6321.171.02
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)
346883.6萬365948張/筆25.53-0.35 (-1.38%)

連續漲跌: 連7跌  ( -2.8元 / -10.31%)

財報評分: 最新45分 / 平均49分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 承業醫董事會通過委任永續長案 (公告訊息 11/06 16:58)

• 承業醫資金貸與餘額達「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之公告標準 (公告訊息 11/06 16:58)

• 承業醫董事會通過2026年第三季合併財務報表 (公告訊息 11/06 16:58)

• 承業醫及子公司多模式(股)公司與聯貸銀行團簽訂聯合授信合約 (公告訊息 10/13 17:50)

• 代重要子公司久和醫療儀器(股)公司公告背書保證餘額達「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之公告標準 (公告訊息 10/13 17:31)

• 承業醫背書保證餘額達「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之公告標準 (公告訊息 10/13 17:31)

• 6銀行挺生醫！一銀與北富銀統籌承業生醫26.4億元聯貸 超額認貸1.3倍 (Anue鉅亨 10/13 16:05)

• [補充公告]代重要子公司富康公告董事會通過召開股東會 (公告訊息 09/17 16:18)

• [補充公告]代重要子公司富康公告股臨會改選董事長事宜 (公告訊息 09/17 16:18)

• [補充公告]代重要子公司富康公告董事會通過召開股東臨時會 (公告訊息 09/17 16:18)

• 代重要子公司富康公告董事會通過發行員工認股權 (公告訊息 09/17 15:57)

• 代子公司欣安健康事業(股)公司公告股東臨時會決議減資 (公告訊息 08/25 18:12)

• 代子公司欣安健康事業(股)公司公告股東臨時會決議不分配股利 (公告訊息 08/25 18:11)

• 承業醫委任第一屆提名委員會委員 (公告訊息 08/07 17:30)

• 承業醫委任第三屆企業永續暨風險管理委員會委員 (公告訊息 08/07 17:30)

• 承業醫委任第七屆薪資報酬委員會委員 (公告訊息 08/07 17:30)

• 承業醫董事會通過2026年第二季合併財務報表 (公告訊息 08/07 17:12)

• 承業醫2026年第二季合併財務報告預計經董事會決議日 (公告訊息 07/30 16:26)

• 承業醫第二次買回庫藏股執行結果 (公告訊息 07/03 16:32)

• 代子公司欣安健康事業(股)公司公告股東會決議分配股利 (公告訊息 06/30 15:22)

• 代重要子公司富康活力醫藥(股)公司公告董事會決議現金增資發行新股 (公告訊息 06/26 16:25)

• 代重要子公司富康活力醫藥(股)公司公告股東會決議分配股利 (公告訊息 06/26 16:24)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

4164 承業醫 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第4季 交易資料統計

共57季｜股價已還原
季成交價: 24.35元 (-3元/ -11%)成交均張: 398張/日成交均額: 1,084萬元/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
第4低
近27季新低
連5跌
(-22元/ -47.5%)
第24低
近8季新低
第45高
近20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
24.35元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年20年今年
01/02
~11/06
起算價25.426.227.228.226.127.441.639.157.729.929.6--37.1
漲跌價-1.1-1.85-2.9-3.85-1.75-3.08-17.3-14.8-33.4-5.52-5.23---12.7
漲跌幅-4.32%-7.06%-10.6%-13.7%-6.7%-11.2%-41.5%-37.8%-57.8%-18.5%-17.7%---34.3%
振幅11.8%12.2%18.3%20.2%25.3%28.1%43.7%85.3%62.5%144%153%--38.4%
成交張數1,5142,0233,2186,0972.29萬6.78萬18.9萬64.8萬81.7萬151萬199萬--16萬
成交金額3,751萬5,063萬8,281萬1.63億6.1億19億60.4億288億384億800億994億--49億
週轉率0.78%1.04%1.65%3.12%11.7%34.7%96.8%332%419%772%1017%--81.8%

* 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
26Q42427.429.723.124.4-3-1124.19.550.42.60.11+0.30-0.15+0.1419.2-0.284.62000
26Q36328.830.82527.4-1.5-5.219.928.70.467.690.12-0.290-0.17-0.4519.3-2.554.9000
26Q26129.633.226.828.8-0.17-0.5821.961.71.0118.60.3-7.520-0.28-7.819.2+0.547.45+000.01
26Q15537.137.328.729-8.04-21.723.459.81.0920.10.37-8.040-0.05-8.0923+0.486.92-0.0200
25Q46246.447.434.637.1-9.29-2027.564.21.0427.10.44-1.81-1.25-0.28-3.3427.4-3.166.4400.020.34
25Q36543.450.341.346.3+3.08+7.1220.91201.8557.20.88+8.2+1.05-1.23+8.0128.9-0.899.6+0.010.020.24
25Q26145.248.133.243.3-1.14-2.5733.71232.0256.30.92-0.83+0.11+0.45-0.2724.4-7.1710.5+0.020.020.14
25Q15538.956.538.344.4+5.33+13.646.41723.1294.71.72+11.1-0.11-0.02+10.927.8+12.517.7000
24Q46240.844.736.639.1-1.73-4.2419.821.50.359.320.15+0.55+0.12+0.01+0.6722.5-0.065.17-0.0300.08
24Q36348.448.436.740.8-7.46-15.524.323.90.38110.18+1.53+0.09-0.25+1.3722.1-2.075.23+0.030.030.61
24Q26154.255.445.148.3-5.93-10.918.9390.6421.50.35-4.110-0.29-4.4121.3+0.017.3-0.0100.04
24Q1565556.450.254.2-0.72-1.3111.348.90.8729.30.52+0.16-0.24-0.16-0.2523.7-1.247.29-0.020.010.14
23Q46353.859.15154.9+1.08+21576.31.2147.20.75-5.69-1.08+0.12-6.6623.4+1.988.5400.020.29
23Q36361.862.746.753.8-7.86-12.725.875.61.246.90.74-2.29-5.26-0.15-7.725.9+1.46.56-0.10.030.4
23Q25960.666.152.261.7+1.48+2.46231873.181292.19+4.23-2.76-0.85+0.6126.7-1.025.17-0.150.132.46
23Q1543865.337.660.2+22.2+58.472.82434.511562.88+0.26+8.95+1.22+10.424.8+3.796.19+0.220.284.48
22Q46436.341.133.338+1.57+4.3121.431.60.4913.90.22+0.1+0.13-0.01+0.2224.5+0.292.39+0.010.062.38
22Q36531.841.830.236.4+4.54+14.236.633.70.5214.40.22-3.06-0.34+0.09-3.3224.4+0.782.1+0.040.052.33
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
22Q26139.241.531.131.9-7.01-1826.742.40.6918.90.31-0.03+0.36+0.23+0.5626.2-1.541.32+000.38
22Q15631.539.129.538.9+7.51+23.930.437.60.6715.80.28+5.91+0.38-0.24+6.0526.3+0.452.86+000.1
21Q46431.632.229.431.4+0.04+0.138.9511.60.184.320.07+0.10+0.49+0.5922.6-0.572.41000
21Q36428.931.427.231.4+2.48+8.5914.311.60.184.160.07-0.57-0.05-0.05-0.6723.1+0.342.98000
21Q26130.431.326.128.9-1.6-5.2516.918.60.36.970.11-0.67+0-0.16-0.8223.5-0.942.64-0.0100
21Q15530.931.326.730.5-0.39-1.2614.814.50.265.420.1-0.44-0.02-0.02-0.4726-0.13.58-0.030.010.22
20Q46329.832.128.830.9+1.09+3.6711.118.20.297.040.11+0.39+0-1.21-0.8226.2-1.123.68-1.030.041.01
20Q36633.136.429.529.8-3.15-9.5720.953.30.8123.30.35-0.89+0.03-1.78-2.6426+0.014.8+0.551.0722.3
20Q26024.635.624.432.9+8.34+33.945.539.30.6616.30.27+0.55+0-0.26+0.326.6+0.544.79+0.230.5210.8
20Q15630.33120.724.6-5.54-18.434.424.20.438.540.15+0.9-0.01+0.03+0.9327.5-2.024.26-0.390.296.84
19Q46432.5332930.1-2.36-7.2612.2330.5213.70.21-5.33-0.02-0.14-5.4927.3-0.796.27-0.610.6810.9
19Q36330.539.530.132.5+2.27+7.5131.370.11.1132.70.52-1.86+0.02-0.38-2.2230.7+1.047.06+1.251.2918.3
19Q26125.232.525.130.2+5.06+20.129.664.61.0626.40.43+1.25+0.03-0.03+1.2531.8-0.026.02-0.060.040.58
19Q15422.22621.825.1+2.98+13.518.618.50.346.150.11-2.710+0.13-2.5834.5-0.056.05+0.090.11.65
18Q46526.126.621.522.2-3.99-15.219.28.580.132.840.04-0.32-0.1-0.11-0.5336.6+0.436.09-0.020.010.13
18Q36422.926.821.726.1+3.33+14.622.313.20.214.480.07+0.37+0.09+0.18+0.6436.6+0.945.66+0.030.030.49
18Q26023.726.722.622.8-0.69-2.9517.322.40.377.980.13+0.78+0.01-0.02+0.7736.3+0.264.72000
18Q15825.425.42223.5-1.14-4.6413.811.80.24.030.07-1.710-0.05-1.7635.7-0.14.46000
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
17Q46226.72723.424.6-2.01-7.5413.38.40.143.10.05-0.480-0.03-0.5137-0.424.56000
17Q36631.932.425.126.7-5.19-16.32312.90.25.290.08-1.80-0.02-1.8237.4-0.354.98000.1
17Q26128.632.828.131.8+3.25+11.416.614.70.246.70.11+0.310+0.04+0.3538.6+0.035.3300.010.11
17Q15729.731.128.328.6-1.08-3.659.78.030.143.50.06-0.0300-0.0338.6+0.035.29-0.020.010.15
16Q46432.333.227.129.7-2.17-6.8119.112.50.25.440.09-0.860+0.02-0.8438.7+1.45.26-0.010.030.49
16Q36234.935.831.231.8-3.05-8.7413.29.060.154.450.07+0.260-0.02+0.2539.2+0.143.86+0.020.041.04
16Q26137.238.432.334.9-2.17-5.8516.69.20.154.770.08+0.26-0.010+0.2438.9-0.183.72-0.040.020.51
16Q15740.641.835.437.1-3.25-8.071614.30.258.150.1400-0.13-0.1338.9-0.763.9100.061.59
15Q4653647.435.240.3+4.27+11.83472.31.1144.50.68-0.39-0.03-0.01-0.4338.9-2.154.68-0.20.071.43
15Q36334.537.123.636+1.9+5.5639.526.90.4312.50.2-2.03-0.05-0.01-2.0940.7-0.186.83+0.260.273.93
15Q26140.841.831.234.2-6.64-16.325.817.50.299.630.16+0.31-0.03-0.04+0.2341.8+0.227.01+000.07
15Q15543.544.440.240.8-2.47-5.719.6211.70.217.510.14+0.23-0.17-0.1-0.0342.2-0.766.79-0.0400.03
14Q46644.647.639.743.3-1.37-3.0617.624.20.3716.40.25+1.12+0.18-0.02+1.2842.2-0.257.57-0.040.040.52
14Q36454.555.438.444.6-9.67-17.831.353.50.8439.60.62+3.79+0.09-1.64+2.2441-2.437.82-0.030.081
14Q26248.85544.654.3+5.51+11.321.369.21.1255.30.89+4.930+1.3+6.2337.8+0.310.3+0.060.111.05
14Q15649.252.744.548.8+0.38+0.791761.91.1480.86-4.62+0.01+0.34-4.2734.6+1.549.96-0.380.050.47
13Q46560.261.345.848.4-11.8-19.625.859.90.9250.10.77-3.98-0.12-1.26-5.3638+0.588.42-0.730.435.08
13Q3644962.544.760.2+11.6+2436.51061.6694.51.48-9.12+0.12+1.18-7.8141.8+4.417.84+1.161.1614.8
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
13Q26172.572.546.748.5-23-32.23658.60.9658.70.96+0.44-0.23-0.2+0.0147.8+3.433.43000
13Q15673.474.964.371.6-1.22-1.6714.675.61.3587.41.56+7.15-0.79+0.22+6.5827.4
12Q4497890.26372.8+25.3+53.257.11643.342134.34+0.98+0.91-0.26+1.6221.4