SheetHub
Search
Login
data.gov.tw
上櫃股票行情
本站大部份資料在 2016 年後就未更新,若資料內無明確標示資料時間,請預設該資料為過時資料並斟酌使用,謝謝
詳細資料
資料瀏覽
SQL
索引
下載
CSV
Excel
JSON
ArrayJSON
SELECT * FROM this
RUN
(計算時間: 0.005秒, 共找到 8021 筆資料,顯示第 1 到 100 筆)
可用欄位參考
代號
名稱
收盤
漲跌
開盤
最高
最低
均價
成交股數
成交金額(元)
成交筆數
最後買價
最後賣價
發行股數
次日參考價
次日漲停價
次日跌停價
代號
名稱
收盤
漲跌
開盤
最高
最低
均價
成交股數
成交金額(元)
成交筆數
最後買價
最後賣價
發行股數
次日參考價
次日漲停價
次日跌停價
1258
F-其祥
36.05
-0.75
36.80
37.10
36.05
36.38
103,000
3,746,700
85
36.00
36.05
35,463,884
36.05
39.65
32.45
1256
F-鮮活
194.00
-1.00
189.00
195.00
185.50
191.52
23,800
4,558,100
31
193.00
195.00
24,696,000
194.00
213.00
175.00
1259
安心
73.20
+0.70
72.50
73.20
72.50
73.10
7,002
511,846
9
72.50
73.20
32,389,500
73.20
80.50
65.90
1264
德麥
198.00
-1.00
199.50
200.00
198.00
199.32
31,025
6,184,012
22
198.00
199.00
30,632,700
198.00
217.50
178.50
1333
恩得利
2.68
0.00
2.68
2.68
2.55
2.65
43,250
114,464
14
2.56
2.87
102,525,625
2.68
2.94
2.42
1336
台翰
8.41
+0.23
8.20
8.41
8.20
8.28
99,000
819,440
33
8.24
8.34
62,753,230
8.41
9.25
7.57
1565
精華
695.00
+1.00
690.00
704.00
690.00
695.52
148,198
103,075,214
150
695.00
699.00
50,416,516
695.00
764.00
626.00
1566
捷邦
20.60
0.00
20.95
20.95
20.60
20.65
41,002
846,840
29
20.60
20.70
66,467,028
20.60
22.65
18.55
1569
濱川
9.13
+0.01
9.20
9.20
9.13
9.18
14,000
128,490
5
9.13
9.14
93,784,745
9.13
10.00
8.22
1570
力肯
14.20
0.00
14.20
14.20
14.15
14.19
47,000
667,100
17
14.15
14.20
51,500,839
14.20
15.60
12.80
1580
新麥
103.00
-1.50
104.50
104.50
103.00
103.52
49,345
5,108,206
51
103.00
104.50
48,531,634
103.00
113.00
92.70
1584
精剛
11.90
-0.15
12.15
12.15
11.90
11.93
88,556
1,056,812
40
11.90
11.95
102,470,533
11.90
13.05
10.75
1586
和勤
31.80
-0.20
32.20
32.20
31.60
31.82
106,000
3,373,350
48
31.60
31.80
47,768,312
31.80
34.95
28.65
1591
F-駿吉
18.50
-0.05
18.90
18.90
18.50
18.68
2,060
38,486
3
18.10
18.50
30,149,825
18.50
20.35
16.65
1593
祺驊
39.60
-0.70
40.40
40.40
39.60
39.76
5,000
198,800
5
39.60
40.30
30,300,560
39.60
43.55
35.65
1595
川寶
49.20
0.00
49.20
49.20
49.20
49.20
6,001
295,249
4
49.30
49.90
38,687,448
49.20
54.10
44.30
1597
直得
27.70
-0.15
28.20
28.20
27.70
27.82
33,001
918,177
25
27.70
27.80
59,233,799
27.70
30.45
24.95
1599
宏佳騰
58.80
-0.10
58.90
59.50
58.70
58.98
94,150
5,552,650
73
58.80
58.90
44,980,521
58.80
64.60
53.00
1742
台蠟
9.15
-0.10
9.15
9.38
9.15
9.18
31,004
284,476
21
9.15
9.20
64,690,524
9.15
10.05
8.24
1752
南光
45.35
-0.55
45.90
45.90
44.95
45.22
666,650
30,144,646
434
45.25
45.35
100,285,240
45.35
49.85
40.85
1777
生泰
101.50
-0.50
103.00
103.50
99.50
101.24
214,103
21,675,554
172
101.00
101.50
30,059,550
101.50
111.50
91.40
1781
合世
20.05
-0.35
20.40
20.55
20.00
20.13
38,001
764,920
30
20.00
20.15
47,407,605
20.05
22.05
18.05
1784
訊聯
28.35
-0.15
28.80
28.80
28.30
28.39
20,001
567,928
21
28.35
28.50
49,688,924
28.35
31.15
25.55
1787
福盈科
22.45
0.00
22.45
22.80
22.10
22.66
74,230
1,682,213
24
22.45
22.60
72,004,504
22.45
24.65
20.25
1785
光洋科
20.20
除息
20.00
20.20
19.50
19.86
997,641
19,809,743
419
20.20
20.30
408,564,346
20.20
22.20
18.20
1788
杏昌
99.50
-1.00
100.50
100.50
99.50
99.67
6,000
598,000
6
99.20
99.80
35,000,000
99.50
109.00
89.60
1795
美時
63.10
-0.70
63.80
64.20
63.10
63.37
325,000
20,594,800
256
63.10
63.20
238,491,744
63.10
69.40
56.80
1799
易威
30.70
-0.70
31.00
31.15
30.50
30.70
165,001
5,065,380
134
30.50
30.70
65,411,393
30.70
33.75
27.65
1813
寶利徠
27.80
0.00
28.00
28.20
27.80
27.90
62,000
1,730,100
20
27.75
28.05
46,635,510
27.80
30.55
25.05
1815
富喬
10.85
0.00
10.80
10.95
10.80
10.87
510,745
5,550,491
161
10.85
10.90
411,557,308
10.85
11.90
9.77
2035
唐榮
44.55
+0.05
44.55
44.55
44.55
44.55
4,001
178,244
5
44.55
45.10
350,000,000
44.55
49.00
40.10
2061
風青
9.25
-0.32
9.22
9.25
9.20
9.22
30,006
276,674
19
9.23
9.40
62,148,076
9.25
10.15
8.33
2063
世鎧
29.50
-0.25
29.30
29.50
29.10
29.20
13,000
379,550
10
29.15
29.50
43,268,967
29.50
32.45
26.55
2064
晉椿
16.80
0.00
17.00
17.00
16.80
16.98
24,000
407,400
4
16.80
16.95
70,000,000
16.80
18.45
15.15
2066
世德
114.00
-1.00
115.00
115.50
114.00
114.81
41,176
4,727,388
44
113.50
115.00
36,502,870
114.00
125.00
103.00
2067
嘉鋼
14.10
0.00
14.20
14.20
14.10
14.17
8,000
113,350
6
14.00
14.15
30,366,177
14.10
15.50
12.70
2221
大甲
16.70
-0.40
17.00
17.00
16.50
16.76
28,000
469,150
19
16.70
16.85
42,425,000
16.70
18.35
15.05
2230
泰茂
14.25
+0.15
14.20
14.25
14.00
14.11
44,000
620,950
19
14.15
14.25
39,617,338
14.25
15.65
12.85
2233
宇隆
78.50
-0.10
79.20
79.40
78.50
78.85
146,155
11,524,765
133
78.50
78.60
49,214,766
78.50
86.30
70.70
2235
謚源
128.50
-0.50
128.50
128.50
127.00
127.60
21,000
2,679,500
17
127.00
128.50
31,878,000
128.50
141.00
116.00
2596
綠意
13.70
0.00
13.70
13.70
13.70
13.70
5,121
70,181
6
13.65
13.70
82,731,524
13.70
15.05
12.35
2636
台驊
23.40
-0.75
24.00
24.00
23.40
23.60
270,409
6,381,299
168
23.40
23.50
116,271,660
23.40
25.70
21.10
2640
大車隊
56.00
-0.50
56.50
56.50
56.00
56.31
6,356
357,936
9
56.00
56.50
44,224,423
56.00
61.60
50.40
2641
正德
7.10
-0.02
7.13
7.13
7.05
7.10
156,532
1,111,817
57
7.05
7.10
149,543,821
7.10
7.81
6.39
2718
晶悅
29.55
+0.05
29.55
29.55
29.55
29.55
1,000
29,550
1
29.15
30.15
22,576,000
29.55
32.50
26.60
2719
燦星旅
16.35
-0.10
16.45
16.45
16.35
16.42
34,000
558,200
11
16.35
16.50
36,292,000
16.35
17.95
14.75
2724
F-富驛
12.45
+0.10
12.45
12.45
12.45
12.45
1,000
12,450
1
12.20
12.45
38,172,290
12.45
13.65
11.25
2726
F-雅茗
65.90
-0.10
65.90
65.90
65.90
65.90
1,000
65,900
1
62.70
66.00
27,360,280
65.90
72.40
59.40
2729
瓦城
221.50
0.00
221.50
221.50
220.50
221.35
13,000
2,877,500
8
220.50
222.00
23,266,000
221.50
243.50
199.50
2732
六角
82.30
+0.30
81.20
82.30
81.10
81.40
18,040
1,468,492
18
82.10
82.70
28,096,588
82.30
90.50
74.10
2734
易飛網
18.15
-0.45
18.15
18.15
18.15
18.15
1,553
28,186
3
18.35
18.55
30,259,760
18.15
19.95
16.35
2916
滿心
18.35
0.00
18.35
18.65
18.30
18.36
14,000
257,050
12
18.30
18.70
54,626,878
18.35
20.15
16.55
2924
F-東凌
51.70
0.00
51.40
51.70
51.40
51.66
8,000
413,300
7
51.50
51.70
34,005,174
51.70
56.80
46.55
2926
誠品生
191.00
+1.50
191.00
191.00
191.00
191.02
2,070
395,405
3
189.50
191.50
45,133,000
191.00
210.00
172.00
3064
泰偉
36.20
-0.30
36.60
37.40
35.70
36.06
196,000
7,067,600
116
36.10
36.20
72,105,141
36.20
39.80
32.60
3066
李洲
7.20
-0.13
7.20
7.20
7.20
7.19
5,294
38,066
7
7.20
7.34
83,070,612
7.20
7.92
6.48
3067
全域
---
---
---
---
---
12.25
0
0
0
11.65
12.20
29,025,240
12.20
13.40
11.00
3068
美磊
42.90
-0.60
43.80
43.80
42.75
42.97
70,679
3,036,929
41
42.90
43.00
85,245,004
42.90
47.15
38.65
3071
協禧
6.40
-0.05
6.45
6.45
6.34
6.41
14,000
89,680
8
6.39
6.40
146,067,876
6.40
7.04
5.76
3073
普格
6.83
-0.13
7.00
7.00
6.80
6.90
9,000
62,080
6
6.83
6.98
46,463,665
6.83
7.51
6.15
3078
僑威
24.25
-0.10
24.50
24.60
24.20
24.35
638,182
15,542,572
354
24.25
24.30
227,391,064
24.25
26.65
21.85
3083
網龍
37.80
-0.05
38.00
38.25
37.25
37.69
306,100
11,538,300
254
37.80
37.90
85,704,358
37.80
41.55
34.05
3085
久大
8.85
+0.21
8.88
8.90
8.85
8.88
26,003
230,897
10
8.85
8.90
71,226,713
8.85
9.73
7.97
3086
華義
13.55
-0.05
13.60
13.80
13.50
13.67
117,001
1,599,313
81
13.55
13.65
62,708,924
13.55
14.90
12.20
3088
艾訊
66.10
+0.20
66.00
66.70
65.30
65.83
185,000
12,179,300
145
66.10
66.30
79,031,034
66.10
72.70
59.50
3089
遠昇
7.05
-0.12
7.05
7.05
7.05
7.05
14,113
99,496
8
7.05
7.58
73,890,463
7.05
7.75
6.35
3092
鴻碩
25.10
+1.35
25.85
26.00
24.35
25.18
6,373,991
160,488,721
3,204
25.10
25.15
63,471,690
25.10
27.60
22.60
3093
港建
32.15
0.00
32.15
32.15
32.15
32.15
1,000
32,150
1
32.00
32.40
36,288,894
32.15
35.35
28.95
3095
及成
2.60
-0.25
2.85
2.85
2.60
2.63
164,595
433,656
30
2.60
2.73
109,276,321
2.60
2.86
2.34
3105
穩懋
65.90
+0.60
66.50
67.40
65.60
66.33
7,085,409
469,976,200
3,789
65.90
66.00
596,666,262
65.90
72.40
59.40
3114
好德
10.95
0.00
10.95
11.00
10.95
10.97
12,000
131,650
6
10.85
11.00
50,013,691
10.95
12.00
9.86
3115
寶島極
---
---
---
---
---
11.84
0
0
0
11.30
11.55
43,697,600
11.50
12.65
10.35
3118
進階
36.20
0.00
36.25
36.25
36.10
36.18
14,000
506,550
12
36.20
36.50
32,452,860
36.20
39.80
32.60
3122
笙泉
16.85
+0.15
16.80
17.10
16.70
16.89
228,100
3,851,490
89
16.85
16.90
39,299,934
16.85
18.50
15.20
3128
昇銳
14.50
+0.15
14.30
14.50
14.30
14.35
17,001
244,014
13
14.40
14.50
42,000,000
14.50
15.95
13.05
3131
弘塑
221.50
+2.50
222.00
222.00
219.50
220.89
94,182
20,804,222
96
221.50
222.00
24,683,843
221.50
243.50
199.50
3141
晶宏
54.50
-1.50
56.00
57.20
54.20
55.65
6,478,668
360,551,162
4,397
54.40
54.50
62,848,500
54.50
59.90
49.05
3144
新揚科
14.60
+0.10
14.55
14.60
14.50
14.51
21,000
304,750
7
14.55
14.60
100,637,750
14.60
16.05
13.15
3152
璟德
167.50
+0.50
167.50
168.50
165.50
166.63
167,250
27,868,875
149
167.50
168.00
69,016,200
167.50
184.00
151.00
3162
精確
5.25
+0.01
5.12
5.25
5.10
5.14
25,001
128,455
4
5.10
5.22
56,531,342
5.25
5.77
4.73
3163
波若威
45.50
-1.00
46.50
46.80
45.15
45.71
1,071,000
48,950,250
744
45.50
45.60
72,926,481
45.50
50.00
40.95
3169
亞信
24.50
+0.05
24.45
24.50
24.25
24.42
25,001
610,574
22
24.35
24.50
52,016,422
24.50
26.95
22.05
715931
凱基YN
---
---
---
---
---
3.98
0
0
0
2.53
2.58
5,000,000
2.58
4.02
1.14
3171
新洲
19.70
+0.10
19.60
19.85
19.40
19.58
15,000
293,750
13
19.50
19.65
59,203,515
19.70
21.65
17.75
3176
基亞
82.60
-5.90
86.20
87.10
82.60
84.03
2,574,976
216,380,510
1,916
82.60
82.90
138,685,505
82.60
90.80
74.40
3188
安茂
10.55
+0.25
10.30
11.10
10.30
10.49
41,000
430,000
22
10.55
10.65
61,295,120
10.55
11.60
9.50
3191
和進
12.75
+0.05
12.80
12.80
12.45
12.74
1,194,063
15,209,649
51
12.30
12.75
54,694,761
12.75
14.00
11.50
3202
樺晟
11.85
+0.05
11.85
11.85
11.75
11.82
445,003
5,260,033
120
11.80
11.85
96,687,192
11.85
13.00
10.70
3205
佰研
224.50
+2.00
223.00
229.00
218.50
223.81
815,055
182,413,456
701
224.50
225.00
28,740,108
224.50
246.50
202.50
3206
志豐
24.00
-0.15
24.15
24.20
23.95
24.05
156,645
3,766,931
78
24.00
24.10
43,616,002
24.00
26.40
21.60
3207
耀勝
6.90
-0.07
7.00
7.00
6.90
6.92
30,002
207,512
15
6.85
6.90
38,259,225
6.90
7.59
6.21
3211
順達
46.40
-0.40
47.35
47.35
46.40
46.56
206,905
9,634,505
175
46.35
46.55
151,968,521
46.40
51.00
41.80
3213
茂訊
37.25
-0.20
37.60
37.60
37.25
37.31
25,676
957,912
24
37.25
37.50
58,685,547
37.25
40.95
33.55
3217
優群
13.40
0.00
13.40
13.40
13.40
13.40
24,000
321,600
5
13.35
13.40
82,104,203
13.40
14.70
12.10
3218
大學光
23.75
+0.05
23.70
23.75
23.20
23.48
108,000
2,536,150
64
23.60
23.75
66,123,000
23.75
26.10
21.40
3219
倚強
---
---
---
---
---
9.93
0
0
0
9.71
9.88
23,300,417
9.88
10.85
8.90
3221
台嘉碩
26.85
-0.10
27.00
27.35
26.85
27.09
546,006
14,789,108
286
26.85
27.10
87,344,510
26.85
29.50
24.20
3224
三顧
26.25
-0.45
26.70
26.70
26.25
26.48
189,001
5,005,076
72
26.25
26.60
40,000,000
26.25
28.85
23.65
3226
至寶電
70.60
-0.40
71.50
71.50
70.60
70.78
7,048
498,830
7
70.70
71.50
64,430,573
70.60
77.60
63.60
3227
原相
67.50
+0.70
67.80
69.00
67.20
68.08
683,638
46,539,362
524
67.50
67.70
133,114,115
67.50
74.20
60.80
«
Previous
1
2
3
4
5
...
Next
81
»
Next