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 101 到 200 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
3228 金麗科 17.65 +0.55 18.20 18.50 17.40 17.95 186,573 3,348,826 113 17.60 17.90 62,792,705 17.65 19.40 15.90
3230 錦明 --- --- --- --- --- 5.20 0 0 0 5.13 5.25 107,746,524 5.23 5.75 4.71
3232 昱捷 23.60 0.00 23.80 25.40 23.60 24.36 1,208,940 29,452,966 817 23.60 23.70 31,567,865 23.60 25.95 21.25
3234 光環 80.00 0.00 80.80 81.50 79.50 80.34 4,231,216 339,939,196 2,654 80.00 80.10 103,826,089 80.00 88.00 72.00
3236 千如 14.10 -0.10 14.10 14.25 14.05 14.09 112,317 1,582,918 53 14.10 14.15 60,379,413 14.10 15.50 12.70
3252 海灣 25.85 -0.15 26.40 26.50 25.85 26.06 53,000 1,381,200 40 25.85 26.30 21,708,478 25.85 28.40 23.30
3259 鑫創 30.20 -0.10 30.30 30.30 29.50 29.93 41,003 1,227,090 25 29.70 30.30 80,859,553 30.20 33.20 27.20
3260 威剛 34.60 -0.40 35.60 35.60 34.50 34.97 1,575,685 55,103,561 837 34.60 34.65 229,973,374 34.60 38.05 31.15
3264 欣銓 18.75 +0.30 18.45 18.75 18.45 18.63 773,173 14,404,449 436 18.70 18.75 480,890,209 18.75 20.60 16.90
3265 台星科 23.80 +0.20 23.80 24.35 23.60 23.95 563,000 13,482,800 259 23.70 23.80 136,261,659 23.80 26.15 21.45
3268 海德威 12.50 -0.05 12.40 12.50 12.30 12.34 18,001 222,212 9 12.35 12.80 33,426,272 12.50 13.75 11.25
3272 東碩 41.90 +0.40 42.00 42.00 41.45 41.66 38,389 1,599,143 37 41.90 41.95 52,264,966 41.90 46.05 37.75
3276 宇環 9.25 -0.01 9.26 9.26 9.10 9.14 96,000 877,090 30 9.13 9.25 69,712,666 9.25 10.15 8.33
3284 太普高 11.15 -0.05 11.30 11.30 11.15 11.22 106,003 1,189,133 36 11.15 11.25 54,663,790 11.15 12.25 10.05
3285 微端 26.25 0.00 26.25 26.30 26.10 26.15 12,000 313,850 12 26.15 26.25 44,109,324 26.25 28.85 23.65
3287 廣寰科 6.29 +0.03 6.20 6.31 6.20 6.27 36,079 226,179 24 6.19 6.29 43,970,483 6.29 6.91 5.67
3288 點晶 --- --- --- --- --- 7.15 0 0 0 6.89 7.85 48,475,148 7.15 7.86 6.44
3289 宜特 121.50 +2.50 120.00 122.50 120.00 121.14 1,588,264 192,396,444 1,092 121.00 121.50 51,025,061 121.50 133.50 109.50
3290 東浦 13.10 -0.05 13.20 13.20 12.75 13.04 113,300 1,477,500 45 13.05 13.10 99,548,926 13.10 14.40 11.80
3291 遠翔科 14.00 0.00 14.00 14.00 13.90 13.99 25,065 350,560 19 14.00 14.20 35,561,400 14.00 15.40 12.60
3293 鈊象 285.00 -4.50 291.50 292.00 278.00 283.83 2,059,641 584,581,967 1,756 284.50 285.00 69,666,890 285.00 313.50 256.50
3294 英濟 13.50 +0.05 13.40 13.50 13.40 13.41 17,232 231,108 9 13.40 13.55 130,234,419 13.50 14.85 12.15
3297 杭特 18.20 -0.15 18.00 18.30 18.00 18.02 24,000 432,500 4 18.00 18.20 36,581,245 18.20 20.00 16.40
3299 帛漢 52.60 -1.00 53.80 53.90 52.20 52.83 526,934 27,837,712 351 52.60 52.70 59,717,340 52.60 57.80 47.35
3303 岱稜 22.00 0.00 22.00 22.25 22.00 22.04 114,001 2,513,022 64 22.00 22.10 97,361,607 22.00 24.20 19.80
3306 鼎天 22.10 -0.10 22.40 22.40 22.10 22.17 7,699 170,701 16 22.10 22.40 50,607,702 22.10 24.30 19.90
3310 佳穎 14.30 +0.60 13.70 14.40 13.60 13.83 431,750 5,970,650 88 14.20 14.30 111,691,710 14.30 15.70 12.90
3313 斐成 6.63 -0.68 7.31 7.31 6.60 6.93 1,288,001 8,927,146 392 6.62 6.66 83,770,776 6.63 7.29 5.97
3317 尼克森 12.60 +0.20 12.35 12.65 12.30 12.43 17,003 211,386 15 12.45 12.70 61,251,550 12.60 13.85 11.35
3322 建舜電 10.25 0.00 10.30 10.65 10.00 10.25 152,000 1,557,250 58 10.05 10.30 86,415,616 10.25 11.25 9.23
3323 加百裕 18.50 -0.05 18.60 18.60 18.50 18.53 28,001 518,768 18 18.50 18.55 90,299,914 18.50 20.35 16.65
3324 雙鴻 66.00 +1.80 65.50 66.40 65.00 65.76 6,434,935 423,188,210 4,079 66.00 66.10 71,311,245 66.00 72.60 59.40
3325 旭品 14.80 -0.25 15.10 15.25 14.80 14.93 30,002 447,978 23 14.80 14.95 77,134,579 14.80 16.25 13.35
3332 幸康 38.80 -2.10 39.00 39.00 38.80 38.90 2,000 77,800 2 37.75 39.00 48,104,246 38.80 42.65 34.95
3339 泰谷 2.17 +0.02 1.96 2.17 1.96 2.08 21,000 43,740 7 2.00 2.16 275,304,842 2.17 2.38 1.96
3354 律勝 7.98 0.00 8.00 8.00 7.90 7.97 11,331 90,304 8 7.87 7.98 82,485,206 7.98 8.77 7.19
3360 尚立 15.75 +0.05 15.80 15.80 15.55 15.68 231,083 3,622,805 152 15.75 15.80 75,456,054 15.75 17.30 14.20
3362 先進光 14.05 -0.15 14.20 14.40 14.05 14.19 63,000 893,900 30 14.05 14.20 93,378,000 14.05 15.45 12.65
3363 上詮 29.95 0.00 30.00 30.50 29.75 30.24 58,000 1,753,650 29 29.75 30.00 76,599,145 29.95 32.90 27.00
3372 典範 7.23 +0.03 7.20 7.25 7.06 7.16 146,746 1,050,109 52 7.19 7.21 409,100,000 7.23 7.95 6.51
3373 熱映 32.85 -0.85 34.50 35.30 32.85 33.97 2,917,773 99,107,633 1,892 32.85 33.00 43,289,801 32.85 36.10 29.60
3374 精材 21.90 -0.10 21.95 22.15 21.90 21.98 336,173 7,390,073 198 21.90 22.10 269,194,781 21.90 24.05 19.75
3379 彬台 11.80 0.00 11.90 11.90 11.80 11.85 19,001 225,211 9 11.80 11.90 38,041,748 11.80 12.95 10.65
3388 崇越電 57.80 -0.20 58.00 58.00 57.70 57.79 60,000 3,467,500 40 57.70 57.90 64,294,000 57.80 63.50 52.10
3390 旭軟 14.80 +0.40 14.45 14.90 14.45 14.71 129,180 1,900,633 77 14.80 14.85 65,845,059 14.80 16.25 13.35
3402 漢科 17.60 -0.30 17.85 18.00 17.45 17.63 829,346 14,617,801 352 17.55 17.60 73,047,692 17.60 19.35 15.85
3428 光燿科 56.10 +0.60 55.50 56.20 54.90 55.65 426,600 23,740,480 279 56.00 56.20 95,208,000 56.10 61.70 50.50
3431 長天 9.08 -0.02 9.20 9.26 8.96 9.08 60,038 544,944 33 9.00 9.10 35,458,704 9.08 9.98 8.18
3434 哲固 15.50 +0.10 15.50 15.50 15.50 15.49 2,114 32,744 2 15.30 16.15 22,700,000 15.50 17.05 13.95
3438 類比科 18.40 0.00 18.40 18.40 18.00 18.18 62,006 1,127,058 47 18.10 18.40 38,930,615 18.40 20.20 16.60
714886 統一VY --- --- --- --- --- 0.01 0 0 0 0.01 0.02 5,000,000 0.01 0.43 0.01
3441 聯一光 10.90 +0.05 10.90 10.95 10.85 10.89 11,110 121,041 13 10.90 11.00 40,039,920 10.90 11.95 9.81
3444 利機 16.90 0.00 16.95 16.95 16.90 16.92 15,000 253,750 6 16.85 16.95 39,114,586 16.90 18.55 15.25
3452 益通 10.70 -0.35 11.00 11.00 10.65 10.76 949,861 10,218,862 322 10.70 10.75 779,449,742 10.70 11.75 9.63
3455 由田 30.80 -0.20 31.00 31.30 30.70 30.93 165,001 5,103,031 108 30.80 30.90 61,208,750 30.80 33.85 27.75
3465 祥業 --- --- --- --- --- 7.12 0 0 0 6.50 7.70 26,320,669 7.01 7.71 6.31
3466 致振 --- --- --- --- --- 20.40 0 0 0 20.15 20.20 60,887,573 20.20 22.20 18.20
3479 安勤 77.50 +2.00 77.00 78.80 76.60 77.61 1,200,229 93,149,555 916 77.50 77.60 68,333,164 77.50 85.20 69.80
3483 力致 15.30 0.00 15.50 15.50 15.25 15.36 58,171 893,598 42 15.20 15.30 48,960,000 15.30 16.80 13.80
3484 崧騰 39.60 -0.60 40.10 40.40 39.20 39.85 223,038 8,887,109 163 39.60 39.90 64,636,500 39.60 43.55 35.65
3489 森寶 10.05 0.00 10.05 10.05 10.05 10.05 2,000 20,100 2 10.05 10.15 83,130,670 10.05 11.05 9.05
3490 單井 61.10 -0.90 60.70 61.80 60.30 61.03 504,000 30,760,000 374 61.10 61.20 62,341,847 61.10 67.20 55.00
3491 昇達科 63.00 +0.20 64.30 64.30 63.00 63.35 137,050 8,682,450 99 63.00 63.20 51,581,241 63.00 69.30 56.70
3492 長盛 36.65 -0.35 37.00 37.00 36.20 36.46 109,000 3,974,600 82 36.65 36.70 35,531,600 36.65 40.30 33.00
3498 陽程 53.90 +2.80 51.30 55.20 51.30 53.78 2,600,200 139,842,579 1,830 53.80 53.90 92,036,031 53.90 59.20 48.55
3499 環天科 15.30 -0.20 15.60 15.60 15.20 15.34 122,000 1,871,250 77 15.30 15.40 54,970,596 15.30 16.80 13.80
3508 位速 12.20 -0.20 12.50 12.55 12.15 12.31 441,001 5,429,463 212 12.20 12.25 92,837,737 12.20 13.40 11.00
3511 矽瑪 28.10 +2.55 25.95 28.10 25.95 27.85 572,056 15,932,573 343 28.10 0.00 38,972,945 28.10 30.90 25.30
3512 能緹 27.15 0.00 27.35 27.35 26.75 27.09 11,000 298,000 10 26.90 27.15 59,000,000 27.15 29.85 24.45
3516 亞帝歐 8.18 -0.20 8.25 8.25 7.90 8.07 31,652 255,311 24 8.14 8.22 69,083,650 8.18 8.99 7.37
3520 振維 88.30 -2.70 91.40 91.40 87.30 88.72 1,707,335 151,467,180 807 88.00 88.30 53,394,222 88.30 97.10 79.50
3521 鴻翊 12.20 +0.30 12.00 12.80 11.85 12.47 123,000 1,534,250 76 12.20 12.40 46,730,575 12.20 13.40 11.00
3522 宏森 18.80 -0.80 19.90 19.95 18.65 19.33 834,619 16,129,190 336 18.75 18.80 46,950,000 18.80 20.65 16.95
3523 迎輝 23.00 -0.20 23.20 23.20 22.50 22.72 35,001 795,223 22 22.60 23.00 96,099,560 23.00 25.30 20.70
3526 凡甲 39.10 +2.35 37.20 39.80 36.75 38.74 6,589,157 255,265,035 4,227 39.10 39.15 64,874,204 39.10 43.00 35.20
3527 聚積 73.20 -0.40 74.60 74.90 73.00 73.68 424,891 31,305,375 360 73.20 73.50 32,656,398 73.20 80.50 65.90
3529 力旺 321.50 +0.50 325.00 328.00 321.00 324.93 268,566 87,266,120 244 321.50 322.00 75,782,242 321.50 353.50 289.50
3531 先益 16.30 -0.05 16.65 16.65 16.25 16.33 53,000 865,350 36 16.25 16.35 61,175,011 16.30 17.90 14.70
3528 安馳 33.40 -0.65 33.00 33.40 30.65 32.04 573,310 18,369,326 358 32.50 33.40 56,591,102 33.40 36.70 30.10
3537 堡達 19.05 0.00 19.45 19.45 19.00 19.15 42,000 804,500 22 19.05 19.15 48,695,220 19.05 20.95 17.15
3540 曜越 16.20 -0.50 16.80 16.90 16.20 16.44 764,854 12,577,232 366 16.20 16.25 66,613,044 16.20 17.80 14.60
3541 西柏 90.60 +2.00 89.10 92.70 89.10 91.28 426,450 38,924,442 358 90.60 91.30 44,653,170 90.60 99.60 81.60
3546 宇峻 43.55 +0.65 43.20 43.85 42.10 43.05 1,815,268 78,139,637 1,299 43.50 43.55 34,014,074 43.55 47.90 39.20
3548 兆利 64.80 +1.70 63.70 65.50 61.80 63.91 5,763,809 368,346,034 3,403 64.80 64.90 50,551,398 64.80 71.20 58.40
3551 世禾 31.60 -0.05 32.25 32.25 31.60 31.75 15,000 476,250 13 31.60 31.90 56,774,890 31.60 34.75 28.45
3552 同致 424.00 -11.00 435.00 440.00 423.50 427.80 1,022,479 437,420,970 910 424.00 426.00 84,488,699 424.00 466.00 382.00
3553 力積 11.20 -0.45 11.50 11.55 10.95 11.15 188,016 2,097,230 121 11.20 11.25 67,953,344 11.20 12.30 10.10
3555 重鳥鵬 21.45 0.00 21.60 21.60 21.40 21.45 23,384 501,564 19 21.40 21.45 70,004,721 21.45 23.55 19.35
3556 禾瑞亞 52.20 -0.80 53.00 53.80 52.20 52.81 155,369 8,204,645 133 52.20 52.40 54,982,133 52.20 57.40 47.00
3558 神準 162.50 -2.50 165.00 165.50 162.00 163.11 414,190 67,557,350 346 162.50 163.50 49,060,881 162.50 178.50 146.50
3562 頂晶科 --- --- --- --- --- 2.82 97 274 1 2.61 2.80 52,360,000 2.63 2.89 2.37
3563 牧德 44.00 -0.30 44.30 44.30 43.60 43.99 29,000 1,275,600 18 44.00 44.10 42,608,234 44.00 48.40 39.60
3564 其陽 52.60 -0.70 53.30 53.30 52.60 52.90 51,000 2,697,700 27 52.60 53.00 20,400,000 52.60 57.80 47.35
3567 逸昌 17.20 +0.50 16.80 17.20 16.70 16.92 341,090 5,772,392 130 17.15 17.20 35,581,000 17.20 18.90 15.50
3570 大塚 50.60 -0.30 50.50 51.00 50.50 50.77 10,000 507,700 9 50.60 50.90 17,097,000 50.60 55.60 45.55
3577 泓格 34.80 +0.40 34.70 34.95 34.40 34.71 32,000 1,110,650 30 34.80 34.85 43,689,403 34.80 38.25 31.35
3580 友威科 10.00 0.00 10.00 10.10 9.97 10.01 48,001 480,480 17 9.97 10.05 56,576,657 10.00 11.00 9.00
3581 博磊 16.55 -0.10 16.65 16.80 16.30 16.51 27,000 445,750 23 16.55 16.70 51,776,000 16.55 18.20 14.90
3587 閎康 78.00 +0.70 77.90 78.20 77.30 77.77 284,000 22,086,500 175 77.80 78.00 46,313,157 78.00 85.80 70.20
3594 磐儀 28.50 -0.50 28.85 29.00 28.20 28.57 59,000 1,685,900 48 28.50 28.70 56,144,543 28.50 31.35 25.65