≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6949 沛爾生醫*-創 (還原股價) / K線圖(周)

6949 沛爾生醫*-創

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
50.350.300%2.39%49.150.349.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,6721.33億1,8131.47張/筆49.771.28N/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)
2,8711.44億2,0731.38張/筆50.17-0.5 (-0.98%)

連續漲跌: 連3跌→平盤  ( 0元 / 0%)

財報評分: 最新40分 / 平均39分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 沛爾生醫-創股票面額由「新台幣10元」變更為「新台幣0.5元」，公告期間：2026年08月06日至2026年11月05日。 (公告訊息 5小時前)

• 漢測凍資！台股收跌351點成交量刷今年次低　台積電除息前收漲5元 (ETtoday新聞雲 09/15 13:37)

• 外資連4買！進出前10大一文看　狂掃面板雙虎、砍華邦電 (ETtoday新聞雲 09/09 17:34)

• 台積電翻黑收跌5元　台股收漲77點 (ETtoday新聞雲 09/09 13:34)

• 台股收跌220點守住47K　台積電漲10元至2470 (ETtoday新聞雲 09/08 13:34)

• 台積電漲50元收最高2460　台股收漲775點站穩47K (ETtoday新聞雲 09/07 13:35)

• 被動資金準備大搬家！藥華藥晉升臺灣50 世芯-KY轉入中型100 (Anue鉅亨 09/04 19:45)

• 快訊／重量級0050換股！增刪2檔　藥華藥入列、世芯-KY遭踢除 (ETtoday新聞雲 09/04 15:27)

• 沛爾生醫-創發言人異動 (公告訊息 08/30 17:14)

• 快訊／3檔「抓去關」新名單　天瀚、沛爾生醫列潛在處置名單 (ETtoday新聞雲 08/26 18:14)

• 係因沛爾生醫-創有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 08/26 15:29)

• 沛爾生醫「1拆20」最後交易日漲停刷天價　9／7恢復買賣 (ETtoday新聞雲 08/26 11:21)

• 台股V轉漲逾470點！　6檔千金股創天價 (ETtoday新聞雲 08/26 10:41)

• 沛爾生醫-創「NKp30(ISOLATED NUCLEIC ACID MOLECULE COMPRISING NKP30 TRANSMEMBRANE DOMAIN AND CHIMERIC ANTIGEN RECEPTOR COMPRISING THE SAME)」多鏈CAR-T技術取得日本專利 (公告訊息 08/20 22:37)

• 沛爾生醫-創董事會決議提高對中國大陸子公司投資額度 (公告訊息 08/06 18:06)

• 沛爾生醫-創董事會決議通過股票面額變更之換股作業計畫 (公告訊息 08/06 18:04)

• 沛爾生醫-創董事會訂定股票面額變更之換發股票基準日 (公告訊息 08/06 18:03)

• 沛爾生醫-創董事會通過2026年第2季合併財務報表 (公告訊息 08/06 18:01)

• 沛爾生醫-創更換股務代理機構案經集保公司准予備查 (公告訊息 07/31 15:18)

• 代沛爾生醫-創之子公司台灣細胞製造(股)公司公告總經理異動 (公告訊息 07/29 16:38)

• 沛爾生醫-創2026年度第二季合併財務報告董事會召開日期 (公告訊息 07/29 16:37)

• 沛爾生醫-創法人董事代表人異動 (公告訊息 07/22 15:09)

• 台股震盪量能不出 千金股折腰早盤7檔跌停、4檔退群剩44檔 (Anue鉅亨 07/20 11:12)

• 創新板第二檔千金股誕生！沛爾生醫飆漲停 市值672億元創新高 (Anue鉅亨 07/15 19:38)

• 〈台股盤後〉股王、權王雙拳出擊 大漲893點收45631點站回5日線 (Anue鉅亨 07/15 14:04)

• 〈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)

• 權王、股王同發飆！台股狂噴逾千點　高價股6檔觸漲停 (ETtoday新聞雲 07/15 12:06)

• 沛爾生醫-創股票面額變更為新台幣0.5元之變更登記已取得經濟部核准 (公告訊息 07/14 16:37)

• 沛爾生醫-創2026年股東常會通過解除董事競業禁止之限制案 (公告訊息 06/18 17:12)

• 沛爾生醫-創2026年股東常會重要決議事項 (公告訊息 06/18 16:28)

• 法人董事指派代表人出席2026/06/18股東會 (公告訊息 06/18 16:27)

• 沛爾生醫-創取得會計師2025年內部控制專案審查報告 (公告訊息 06/17 18:10)

• 台積電最後一筆6960單暴拉！漲25元收最高2400　台股收漲412點 (ETtoday新聞雲 06/16 13:37)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6949 沛爾生醫*-創 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第39週 交易資料統計

共131周｜股價已還原
周成交價: 50.3元 (-4.2元/ -7.71%)成交均張: 2,976張/日成交均額: 1.53億元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
歷史最低
-
首日下跌
(-4.2元/ -7.71%)
歷史第三高
近3周新低
第23高
近3周新低

* 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
50.3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5年10年15年20年今年
01/02
~09/24
起算價53.854.458.867.8442920.44.04-----17.1
漲跌價-3.5-4.1-8.5-17.5+6.35+21.4+29.9+46.3-----+33.2
漲跌幅-6.51%-7.54%-14.5%-25.8%+14.4%+73.7%+147%+1144%-----+194%
振幅8.74%17.3%20.2%49.7%100%188%326%1928%-----388%
成交張數9,1942.06萬5.83萬16.3萬17.4萬18.8萬21.1萬24.4萬-----20.3萬
成交金額4.67億10.9億31億104億225億327億433億514億-----403億
週轉率0.7%1.57%4.44%12.4%13.3%14.3%16.1%18.6%-----15.5%

* 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
週別		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
26W3945454.949.150.3-4.2-7.7110.611.92.986.131.53-2.240-0.28-2.523.22+0.21111-0.030.30.28
26W3855058.548.254.5+1.5+2.8319.332.86.5517.53.51-1.14+0.21-0.48-1.413.39-0.42110-0.420.330.3
26W37581.981.95353-21.5-28.938.811723.572.414.5-8.360-0.02-8.383.48+4.46111+0.760.760.68
26W3531180149011651490+335+2928.12.080.6927.89.26+0.220-0.13+0.094.24-0.115.32000
26W3451105119010351155+85+7.9414.51.290.2614.22.84+0.230-0.27-0.043.9+0.155.43000
26W33594310909141070+127+13.518.71.070.2110.82.15+0.20-0.04+0.173.68-0.025.28+000.08
26W325800999799943+147+18.525.11.070.219.81.96+0.170-0.03+0.143.44-0.015.3000.04
26W31510001010757796-196-19.825.50.980.28.291.66-0.050+0-0.053.19+0.025.31000.06
26W30510301065933992-38-3.6912.81.050.2110.62.12+0.0200+0.013.28-0.055.28000.08
26W29593111208701030+105+11.4272.640.5326.95.38+0.5600+0.563.38+0.15.33+000.08
26W284890978875925+9+0.9811.21.140.2910.72.67+0.120+0+0.122.57-0.315.23+000.06
26W275861921847916+54+6.268.580.990.28.731.75+0.0200+0.022.38-0.155.54000.04
26W265911915809862-49-5.3811.61.030.218.881.78-0.1400-0.142.22+0.015.69000.04
26W254733968705911+194+27.136.71.850.4615.83.95+0.2900+0.292.54+0.195.68+000.04
26W245610747610717+59+8.9720.81.240.258.811.76+0.080+0.01+0.092.09+0.215.49000.02
26W235667682607658+13+2.0211.60.610.123.890.78-0.100-0.11.95+0.075.29000.02
26W225678757643645-24-3.59171.030.217.031.41-0.100-0.112-0.085.22000.06
26W215671710654669-18-2.628.150.450.0930.6-0.070+0-0.072.13-0.055.3+000.08
交易
週別		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
26W205685745660687-3-0.4312.30.860.175.991.2-0.110-0.01-0.122.22+0.085.35+000.04
26W195764856660690-81-10.525.42.450.4918.13.62-0.450-0.03-0.482.37+0.435.27+000.02
26W184839839756771-69-8.219.880.490.123.820.95-0.0800-0.082.5+0.134.84000
26W175775929775840+70+9.09200.570.114.770.95-0.0300-0.032.62+0.144.71000
26W165676828661770+123+1925.81.820.3613.72.75+0.3100+0.32.71-0.084.57000
26W154566671562647+85+15.119.40.890.225.521.38+00+0+02.28+0.054.65000
26W144550587548562-5-0.886.880.50.132.850.71-0.020+0-0.022.28+0.084.63000.02
26W135541589509567-2-0.3514.11.060.215.831.17+0.0100+02.3+0.164.55000.04
26W125567593556569-5-0.876.450.820.164.70.94-0.1200-0.122.3+0.144.39+00.010.14
26W115508610508574+10+1.7718.11.090.226.171.23-0.080-0.01-0.092.49+0.094.26000.12
26W105694718545564-131-18.824.92.650.5316.83.36+0.010-0.05-0.042.64+0.314.1700.010.14
26W094651758621695+17+2.5120.20.90.226.11.52-0.110-0.04-0.142.63+0.143.8600.010.23
26W073695698660678-1-0.155.60.260.091.770.59-0.0400-0.052.8-0.043.7200.010.27
26W065588679585679+79+13.215.70.890.185.551.11+0.080-0.0902.88+0.013.7600.010.27
26W055436610426600+170+39.542.82.230.4511.62.33+0.330+0.03+0.363.29+0.163.75+0.010.010.37
26W045360458360430+70+19.427.22.240.459.361.87+0.40-0.04+0.362.86+0.063.59-0.0700.11
26W035332363316360+26.5+7.9514.21.430.294.840.97+0.360+0.17+0.522.28+0.173.52-0.270.082.13
26W025320346314334+25+8.110.40.970.193.190.64+00+0.06+0.061.33+0.083.36+0.240.3510.4
交易
週別		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
26W014359362308308-50.5-14.114.80.90.233.010.75-0.150+0.01-0.141.28-0.13.28+0.070.113.32
25W524363368349359-1-0.285.280.550.141.990.5-0.130+0.01-0.121.51+0.123.38+0.030.041.24
25W515375398360360-25-6.499.870.740.152.810.56-0.020+0.0201.72+0.043.26+00.010.31
25W505360389342385+18+4.912.81.020.23.720.74+0.110+0+0.111.76+0.143.21+0.010.010.28
25W495382385364367-15-3.935.370.540.112.040.41-0.010+0-0.011.53+0.213.08000
25W485365392353382+18+4.9510.70.510.11.890.38+0.150+0.02+0.171.65+0.12.87000.07
25W475393393351364-16-4.2111.10.610.122.210.44-0.1100-0.111.37+0.162.77+000.11
25W465362400354380+10+2.712.40.570.112.180.44+0.030+0.07+0.11.56+0.152.6000.08
25W455363384355370+4+1.098.060.290.061.070.21+0.010+0+0.011.5+0.122.45000.12
25W445355378352366+10+2.817.580.320.061.180.24+0.010+0.02+0.031.47+0.022.34000.13
25W434353380346356-3-0.849.610.50.121.770.44-0.070+0.22+0.151.44-0.042.31000.13
25W425369389345359-30-7.7111.30.810.162.980.6-0.020+0.13+0.111.53+0.172.35000.17
25W413410410384389-14.5-3.596.320.520.172.060.69-0.010+0.15+0.141.48-0.022.18000.18
25W404401420394404+1.5+0.376.470.240.060.990.25+0.020+0+0.021.5+0.062.2000.18
25W395438438392402-37.5-8.5310.40.730.152.980.6-0.090+0.11+0.021.45+0.142.14+000.19
25W385440440398440-1-0.239.651.090.224.530.91-0.030-0.01-0.041.59+0.21.99+000.1
25W375465505420440-10.5-2.3318.82.210.4410.32.07-0.10+0.01-0.091.62+0.431.79000
25W365405451372451+47.5+11.819.61.320.265.481.1+0.180+0.02+0.21.71+0.21.36+000.15
交易
週別		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
25W355428458360404+12.5+3.224.93.430.6913.92.78-0.340+1.19+0.861.4-0.051.16-0.1500.09
25W345355391336391+40+11.415.51.660.335.851.17-0.020+0.92+0.911.93-0.081.2-0.040.1512.6
25W335340414326351+12+3.54261.950.3971.4+0.030+0.04+0.071.96+0.011.29+0.070.215.1
25W325233340233339+127+59.950.21.920.385.911.18+0.020+0.04+0.061.9+0.441.28+0.120.129.46
25W315166212164212+43+25.428.41.580.322.990.6+0.230+0+0.231.84+0.310.84000
25W305156180154169+10.5+6.6216.41.10.221.80.36+0.010+0.01+0.021.48-0.010.52000
25W295156161154158-1-0.634.080.510.10.810.16-0.0600-0.061.42+0.120.54000
25W285164164152160+2+1.277.940.550.110.860.17+0.010-0.01+01.45+0.10.41000
25W275143164143158+17.5+12.514.61.250.251.940.39+0.1200+0.121.43+0.310.31000
25W265127142127140+7+5.2611.30.420.080.580.12+0.040-0.01+0.031.22
25W255143143128133-7-510.70.250.050.340.07-0.030+0.01-0.011.16
25W245140142136140+0.5+0.365.020.480.10.670.13+0.0200+0.021.2
25W235134140130140+3.5+2.577.350.490.10.670.13+0.0100+0.011.17
25W224128136128136+8+6.256.250.250.060.340.08+0.010+0+0.011.15
25W215127128125128-0.5-0.392.720.230.050.30.06+0.070-0.01+0.061.13
25W205126136126128+3.5+2.88.40.690.140.90.18+0.020+0+0.021.01
25W195132132122125-7-5.36.820.220.040.280.06-0.010+0-0.010.97
25W184121135121132+11+9.0911.60.270.070.350.09+0.0700+0.070.98
交易
週別		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
25W175122128118121-4.5-3.597.170.320.060.40.08+0.020+0+0.020.86
25W165122135112126+8.5+7.2619.20.370.070.460.09-0.020-0.01-0.040.83
25W155128128106117-24.5-17.315.50.370.070.420.08+0.030+0+0.040.86
25W143138146136142-1-0.76.670.190.060.270.09-0.010+0.01+00.8
25W135150154138142-4-2.7311.30.630.130.910.18+0.0400+0.040.81
25W125145153133146+1.5+1.0313.80.850.171.220.24-0.060+0-0.050.74
25W115150150138145-5-3.338.330.540.110.770.15+0.0300+0.030.84
25W105155157146150-7.5-4.767.30.650.130.990.2-0.010+0-0.010.79
25W094150164149158+11.5+7.889.931.190.31.860.46000-0.010.81
25W085131146122146+16+12.318.11.510.32.020.4+0.050+0+0.050.82
25W075102135100130+28+27.534.31.090.221.330.27+0.0100+0.010.7
25W06579.510678.5102+23+29.135.40.360.070.340.07-0.010+000.68
25W0438080.878.579-0.3-0.382.90.10.030.080.03+000+00.69
25W03578.680.578.579.3-0.7-0.882.50.0200.020000-0.010.68
25W02581.583.579.580-0.6-0.744.960.190.040.150.03-0.020+0-0.010.68
25W01480.883.579.980.6-1.4-1.714.390.110.030.090.0200000.72
24W52582.68379.982+1.4+1.743.850.060.010.050.01+00+0+00.72
24W51582.683.878.380.6-3.6-4.286.530.180.040.140.03-0.0200-0.020.72
交易
週別		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
24W50585.689.484.184.2-3.3-3.776.060.080.020.070.01-0.0100-0.010.75
24W49585.587.883.187.5+2+2.345.50.730.150.650.1300000.77
24W48590.690.68385.5-4.1-4.588.480.050.010.040.0100+000.77
24W47589.59086.989.6-0.3-0.333.450.030.010.030.0100+000.77
24W46589.389.98589.9+0.6+0.675.490.050.010.040.01-0.0100-0.010.77
24W45595.195.189.389.3-3.7-3.986.240.0200.02000000.79
24W44493.894.59193-0.5-0.533.740.050.010.050.01+000+00.79
24W43594.294.692.593.5-0.6-0.642.230.230.050.220.04-0.020+0-0.010.78
24W42588.997.888.994.1+4.5+5.029.930.170.030.160.0300+0.01+00.81
24W41480.194.680.189.6+8.9+11180.160.040.130.03+0.0300+0.020.82
24W40380827980.7-0.3-0.373.70.050.020.040.01+0.0100+0.010.77
24W395828279.581-1-1.223.050.140.030.120.02-0.0100-0.010.75
24W38482.9847882-1.2-1.447.210.10.030.080.02+0.020+0+0.020.77
24W37587.588.780.883.2-5.6-6.318.90.140.030.120.0200+000.74
24W36510010088.888.8-10.2-10.311.80.080.020.080.02-0.0100-0.020.75
24W35510010096.599-3-2.943.920.070.010.070.01+0.010+0+0.020.78
24W34510210698.2102-4-3.776.890.10.020.10.0200+000.75
24W335102106101106+3.5+3.414.880.10.020.10.0200+000.76
交易
週別		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
24W32510210591102-8-7.2412.70.240.050.230.05+0.0100+0.010.77
24W315113116110110-2-1.784.890.060.010.070.01+0.010+0+0.010.75
24W303116116104112-4.5-3.8510.30.150.050.160.05-0.010+000.74
24W295127128115117-11-8.599.770.270.050.330.07-0.020+0-0.020.75
24W285130132128128-2-1.543.080.110.020.140.0300000.78
24W275136136128130-6-4.415.880.110.020.150.0300+000.79
24W265126141125136+9.5+7.5112.60.260.050.360.07+000+00.79
24W255124131124126+2.5+2.026.050.220.040.270.05+0.060+0+0.060.78
24W244130130121124-7-5.347.250.240.060.30.08+000+00.68
24W235134135128131+0.5+0.384.980.150.030.190.04-0.010+000.67
24W225150150130130-10-7.1214.60.180.040.250.0500000.68
24W215149160138140-7.5-5.0715.20.250.050.370.0700+000.69
24W205157157144148-11-6.928.490.220.040.320.06+0.020-0.05-0.030.69
24W195177178159159-18-10.210.50.180.040.30.06-0.010+0.0100.67
24W184175178158177+4+2.3111.80.450.110.770.19-0.020+0.05+0.020.68
24W175151173126173+24+16.131.90.980.21.510.3-0.020-0.01-0.030.72
24W165124154114149+24+19.2320.890.181.20.24+0.0300+0.030.76
24W15584.613484.6125+41.9+50.458.83.320.663.810.76+0.060+0+0.070.7
交易
週別		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
24W14381.88681.783.1+1.7+2.095.280.190.060.160.05+0.0300+0.030.59
24W13572.5827281.4+9.2+12.713.90.540.110.420.08+0.070-0.01+0.060.54
24W12583.683.670.672.2-19.6-21.414.21.340.271.010.2+0.090-0.05+0.040.42
24W11510310591.891.8-11.2-10.912.81.640.331.670.33+0.080+0.01+0.080.25
24W101106107102103+5+5.14.591.791.791.861.8600+0.01+0.010.12