1. data.gov.tw
  2. 上櫃股票行情
(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
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