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 201 到 300 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
3609 東林 13.45 -0.15 13.45 14.05 13.15 13.47 57,000 767,650 46 13.40 13.95 30,385,387 13.45 14.75 12.15
3611 鼎翰 259.00 -1.50 264.00 264.00 259.00 261.18 46,000 12,014,500 26 258.50 261.50 38,235,400 259.00 284.50 233.50
3615 安可 18.10 -0.30 18.40 18.40 17.95 18.14 99,001 1,795,868 60 18.05 18.10 70,584,512 18.10 19.90 16.30
3623 富晶通 63.40 -3.10 66.30 66.30 63.20 64.56 310,472 20,044,108 221 63.30 63.50 35,732,250 63.40 69.70 57.10
3624 光頡 27.90 0.00 27.95 27.95 27.85 27.91 838,005 23,385,340 580 27.90 27.95 117,340,842 27.90 30.65 25.15
3625 西勝 8.75 -0.05 8.85 8.85 8.71 8.79 12,000 105,460 10 8.70 8.75 56,078,000 8.75 9.62 7.88
3628 盈正 44.60 -0.10 44.25 44.65 44.25 44.34 9,000 399,100 9 44.25 44.60 45,000,000 44.60 49.05 40.15
3629 卓韋 39.15 +1.35 38.00 39.15 38.00 38.13 9,001 343,189 7 38.00 38.65 17,148,000 39.15 43.05 35.25
3630 新鉅科 15.75 +1.40 15.20 15.75 15.05 15.57 2,233,603 34,767,896 872 15.75 0.00 101,644,960 15.75 17.30 14.20
3631 晟楠 18.30 -0.30 18.30 18.55 18.30 18.42 8,000 147,400 7 18.25 18.55 79,920,909 18.30 20.10 16.50
3632 研勤 23.80 +0.25 23.55 24.25 23.55 23.93 175,001 4,187,273 129 23.80 24.00 30,807,738 23.80 26.15 21.45
3642 駿熠電 26.15 -0.60 26.50 26.50 25.90 26.06 131,473 3,425,798 61 26.15 26.30 30,368,642 26.15 28.75 23.55
3646 艾恩特 12.30 -0.20 12.50 12.50 12.30 12.36 7,000 86,500 4 12.30 12.45 38,584,371 12.30 13.50 11.10
3652 精聯 17.60 +0.25 17.40 17.60 17.35 17.43 27,000 470,550 18 17.40 17.70 46,796,000 17.60 19.35 15.85
3658 漢微科 1175.00 +20.00 1165.00 1180.00 1155.00 1166.79 350,578 409,050,480 344 1170.00 1175.00 71,000,000 1175.00 1290.00 1060.00
3662 樂陞 112.50 +6.50 106.00 113.00 105.50 109.43 4,750,041 519,815,092 2,570 112.00 112.50 148,508,043 112.50 123.50 101.50
3663 鑫科 15.10 -0.05 15.15 15.15 15.10 15.13 38,000 574,800 14 15.10 15.15 73,498,057 15.10 16.60 13.60
3664 F-安瑞 16.50 -1.15 17.65 17.65 16.45 16.88 383,000 6,466,450 234 16.50 16.60 77,909,372 16.50 18.15 14.85
3666 光耀 23.00 -0.30 23.40 23.55 23.00 23.23 116,000 2,694,150 68 23.00 23.05 48,299,600 23.00 25.30 20.70
3672 康聯訊 32.60 +0.05 32.40 32.65 32.40 32.55 13,150 428,040 11 32.50 32.65 29,407,255 32.60 35.85 29.35
3675 德微 24.05 +0.75 23.30 24.35 23.30 23.84 113,000 2,694,400 48 24.05 24.15 44,428,250 24.05 26.45 21.65
3680 家登 29.30 +0.25 29.05 29.70 29.05 29.36 119,700 3,514,760 78 29.15 29.30 62,460,582 29.30 32.20 26.40
3684 榮昌 51.30 -0.30 51.10 51.30 51.10 51.15 4,000 204,600 4 51.30 51.90 21,430,814 51.30 56.40 46.20
3685 政翔 57.90 +0.10 57.80 58.00 57.10 57.74 49,000 2,829,200 44 57.90 58.10 80,000,000 57.90 63.60 52.20
3687 歐買尬 56.50 -0.30 57.10 57.10 55.60 56.44 74,000 4,176,400 63 56.50 56.70 30,059,572 56.50 62.10 50.90
3689 湧德 29.20 0.00 29.20 29.20 28.75 28.94 55,000 1,591,550 39 28.95 29.20 69,675,807 29.20 32.10 26.30
3691 碩禾 475.00 -31.00 491.00 491.50 468.00 478.52 2,692,877 1,288,595,460 2,493 475.00 476.50 60,989,036 475.00 522.00 427.50
3693 營邦 87.10 -0.90 88.90 88.90 87.00 87.66 120,025 10,520,795 111 87.10 87.80 38,535,694 87.10 95.80 78.40
3707 漢磊 11.20 -0.20 11.50 11.55 11.15 11.28 454,709 5,127,536 206 11.20 11.25 167,440,154 11.20 12.30 10.10
4102 永日 20.50 -0.25 20.95 20.95 20.40 20.61 33,001 680,220 22 20.45 20.50 42,373,443 20.50 22.55 18.45
4103 百略 82.00 -0.80 82.10 82.10 82.00 82.05 19,218 1,576,806 18 82.30 82.90 109,996,975 82.00 90.20 73.80
4105 東洋 113.00 -1.00 114.00 114.00 111.00 112.20 1,554,959 174,460,908 1,056 112.50 113.00 248,649,959 113.00 124.00 102.00
4107 邦特 158.00 -2.00 160.00 160.00 158.00 158.29 173,611 27,480,538 163 158.00 158.50 69,298,336 158.00 173.50 142.50
4109 穆拉德 21.85 -0.15 21.85 21.85 21.60 21.74 107,643 2,339,667 78 21.80 21.85 75,034,706 21.85 24.00 19.70
4111 濟生 22.85 -0.30 23.00 23.20 22.80 22.94 124,114 2,846,950 71 22.85 22.90 56,982,985 22.85 25.10 20.60
4113 聯上 10.10 -0.10 10.20 10.20 10.05 10.11 112,657 1,138,752 47 10.10 10.15 205,764,581 10.10 11.10 9.09
4114 健喬 35.65 -0.45 36.00 36.00 35.65 35.74 313,320 11,197,518 204 35.65 35.70 133,680,416 35.65 39.20 32.10
4120 友華 55.00 -0.90 56.00 56.00 53.90 54.76 296,000 16,210,300 204 55.00 55.10 86,747,119 55.00 60.50 49.50
4121 優盛 14.15 -0.35 14.65 14.65 14.15 14.25 164,277 2,340,505 110 14.15 14.20 73,316,764 14.15 15.55 12.75
4123 晟德 66.30 -0.80 67.20 67.20 66.00 66.42 334,768 22,235,016 249 66.30 66.40 260,950,704 66.30 72.90 59.70
4126 太醫 121.50 +1.50 117.50 122.00 114.00 118.06 1,371,396 161,911,416 1,175 121.00 121.50 66,015,216 121.50 133.50 109.50
4127 天良 19.40 -0.25 19.65 19.65 19.30 19.46 55,500 1,080,299 40 19.40 19.50 45,760,000 19.40 21.30 17.50
4128 中天 24.15 -0.30 24.45 24.50 24.15 24.22 529,198 12,815,202 281 24.15 24.35 425,342,650 24.15 26.55 21.75
4129 聯合 81.80 -1.00 82.30 82.60 80.60 81.52 1,557,030 126,926,639 1,202 81.80 81.90 71,746,847 81.80 89.90 73.70
4130 健亞 46.40 -1.90 48.15 48.15 46.05 46.71 1,222,487 57,097,442 932 46.40 46.50 100,806,000 46.40 51.00 41.80
4131 晶宇 8.00 -0.82 8.00 8.00 8.00 8.00 10,000 80,000 2 7.98 8.38 38,291,934 8.00 8.80 7.20
4138 曜亞 65.50 -2.20 67.80 67.80 65.00 65.81 183,220 12,058,009 157 65.40 65.70 30,000,000 65.50 72.00 59.00
4139 F-馬光 56.80 0.00 56.20 56.80 56.00 56.20 11,400 640,700 7 56.00 57.20 34,679,700 56.80 62.40 51.20
4152 台微體 137.00 -1.50 134.50 138.00 134.00 135.09 11,000 1,486,000 11 133.00 137.00 55,732,602 137.00 150.50 123.50
4153 鈺緯 60.10 -1.50 60.70 61.10 60.10 60.58 129,197 7,826,639 120 60.10 60.50 38,546,320 60.10 66.10 54.10
4154 F-康樂 32.90 -1.90 35.80 35.80 32.90 34.37 103,000 3,540,300 51 32.50 32.90 19,526,000 32.90 36.15 29.65
4157 F*太景 27.25 -0.95 28.00 28.00 27.20 27.46 1,179,181 32,385,548 673 27.25 27.30 716,760,425 27.25 29.95 24.55
4160 創源 27.55 -0.60 28.35 28.40 27.50 27.85 27,000 751,950 23 27.55 27.70 24,247,016 27.55 30.30 24.80
4161 聿新科 61.00 -0.90 61.90 61.90 60.10 60.80 103,020 6,263,832 70 61.00 61.20 51,629,329 61.00 67.10 54.90
4162 智擎 227.00 -8.00 234.50 234.50 227.00 228.71 653,631 149,489,678 580 227.00 227.50 102,101,000 227.00 249.50 204.50
4163 鐿鈦 173.50 -1.50 176.00 176.50 169.00 171.70 696,025 119,510,825 598 173.00 174.00 40,238,000 173.50 190.50 156.50
4168 醣聯 38.35 -0.95 40.00 40.00 38.35 38.85 136,330 5,297,022 113 38.35 38.75 76,993,456 38.35 42.15 34.55
4171 瑞基 31.25 -1.50 32.90 32.90 31.25 31.70 10,197 323,262 11 31.35 32.00 34,340,000 31.25 34.35 28.15
4173 久裕 23.35 -1.25 24.65 24.65 23.10 23.64 849,100 20,069,455 547 23.20 23.35 44,574,355 23.35 25.65 21.05
4174 浩鼎 535.00 -59.00 535.00 535.00 535.00 535.00 146,053 78,138,355 178 0.00 535.00 171,199,584 535.00 588.00 481.50
4175 杏一 90.50 -1.50 92.40 92.40 90.50 91.18 46,037 4,197,733 38 90.50 91.20 25,240,000 90.50 99.50 81.50
4702 中美實 8.90 -0.10 9.00 9.00 8.90 8.93 42,000 375,090 15 8.90 9.04 225,000,000 8.90 9.79 8.01
4180 安成藥 114.00 -3.50 118.00 118.00 113.50 114.47 266,050 30,454,200 221 114.00 114.50 127,412,530 114.00 125.00 103.00
4188 安克 35.30 -1.00 35.95 36.20 35.30 35.56 233,000 8,284,950 168 35.30 35.45 52,670,000 35.30 38.80 31.80
4192 杏國 35.70 -0.30 35.60 35.70 35.00 35.21 52,000 1,830,950 36 35.05 35.80 58,367,000 35.70 39.25 32.15
4198 環瑞醫 25.30 -0.05 25.05 25.70 25.00 25.25 39,000 984,850 24 25.15 25.30 141,800,000 25.30 27.80 22.80
4205 中華食 41.35 +0.05 41.30 41.35 41.25 41.28 12,031 496,652 10 41.25 41.45 72,704,362 41.35 45.45 37.25
4207 環泰 10.80 +0.10 10.50 11.05 10.35 10.66 1,584,413 16,884,918 604 10.75 10.80 173,617,169 10.80 11.85 9.72
4304 勝昱 7.20 +0.20 7.22 7.22 7.18 7.20 18,000 129,580 11 7.03 7.19 51,333,500 7.20 7.92 6.48
4305 世坤 29.95 +0.10 30.20 30.20 29.80 29.96 7,000 209,750 7 29.80 30.00 55,014,000 29.95 32.90 27.00
4401 東隆興 86.20 -0.40 86.60 86.70 84.10 86.22 94,001 8,105,186 78 86.20 86.40 120,286,286 86.20 94.80 77.60
4402 福大 4.15 +0.05 4.00 4.15 4.00 4.11 84,000 345,400 7 4.15 4.19 45,991,830 4.15 4.56 3.74
4406 新昕纖 10.80 +0.15 10.80 10.85 10.80 10.80 308,000 3,326,500 9 10.80 10.85 51,912,000 10.80 11.85 9.72
4415 台原藥 10.00 -0.25 10.25 10.25 9.23 10.06 39,000 392,230 12 9.24 10.00 75,923,891 10.00 11.00 9.00
4416 三圓 81.50 -1.00 81.50 81.50 81.50 81.50 1,000 81,500 1 80.80 81.90 60,015,612 81.50 89.60 73.40
4417 金洲 36.30 -1.80 38.00 38.00 36.30 36.85 1,634,628 60,236,869 1,012 36.30 36.35 82,334,764 36.30 39.90 32.70
4419 松懋 --- --- --- --- --- 4.00 0 0 0 4.16 4.60 23,578,917 4.37 4.80 3.94
4420 光明 35.55 -0.75 36.70 37.15 35.55 36.05 184,040 6,634,759 157 35.55 35.85 40,455,000 35.55 39.10 32.00
4429 聚紡 23.65 +0.15 23.45 23.65 23.40 23.46 12,000 281,550 10 23.55 23.70 34,350,000 23.65 26.00 21.30
4430 耀億 27.40 +0.10 27.50 27.55 27.05 27.36 95,000 2,599,200 28 27.10 27.45 56,273,609 27.40 30.10 24.70
4432 銘旺實 70.50 +0.10 70.00 71.40 70.00 70.65 34,105 2,409,669 35 70.40 70.90 50,589,000 70.50 77.50 63.50
4433 興采 32.00 -0.70 32.50 32.65 31.65 32.02 17,097 547,374 17 31.70 32.60 30,861,432 32.00 35.20 28.80
4502 健信 53.50 -0.50 54.00 54.00 52.50 53.14 131,285 6,976,604 87 53.30 53.90 42,395,848 53.50 58.80 48.15
4503 金雨 15.90 0.00 16.00 16.00 15.60 15.82 101,000 1,597,850 63 15.80 15.90 40,763,326 15.90 17.45 14.35
4506 崇友 28.55 +0.05 28.60 28.60 28.25 28.49 210,842 6,007,003 98 28.55 28.60 196,680,000 28.55 31.40 25.70
4510 高鋒 16.45 +0.15 16.30 16.45 16.15 16.22 96,008 1,557,230 24 16.20 16.45 108,010,689 16.45 18.05 14.85
4513 福裕 9.25 -0.29 9.40 9.49 9.22 9.31 62,000 577,320 29 9.25 9.34 76,880,300 9.25 10.15 8.33
4523 永彰 19.40 -0.10 19.70 19.70 19.40 19.48 89,000 1,733,450 53 19.40 19.55 64,000,000 19.40 21.30 17.50
4527 方土霖 26.10 -0.35 26.60 26.70 26.10 26.29 35,000 920,300 29 26.10 26.30 76,152,370 26.10 28.70 23.50
4528 江興鍛 53.10 -1.40 54.50 54.50 53.10 53.64 297,000 15,930,300 237 53.10 53.80 76,514,268 53.10 58.40 47.80
4529 昶洧 38.20 -0.20 38.95 39.30 38.20 38.65 557,300 21,538,920 384 38.20 38.50 80,815,046 38.20 42.00 34.40
4530 宏易 4.15 +0.15 4.15 4.15 4.12 4.15 46,000 190,840 8 4.00 4.18 46,172,276 4.15 4.56 3.74
4533 協易機 13.25 -0.05 13.30 13.45 13.25 13.32 168,170 2,240,293 78 13.25 13.35 160,434,110 13.25 14.55 11.95
4534 慶騰 33.70 +0.80 33.60 34.85 33.20 34.12 8,975,087 306,233,064 4,773 33.70 33.75 80,103,659 33.70 37.05 30.35
4535 至興 40.90 0.00 40.65 40.90 40.25 40.55 230,481 9,346,708 79 40.70 40.95 75,661,740 40.90 44.95 36.85
4541 晟田 35.30 -0.80 36.60 36.65 35.30 35.69 236,150 8,429,160 153 35.25 35.30 54,143,426 35.30 38.80 31.80
4542 科嶠 18.35 +0.05 18.50 18.50 18.05 18.30 3,100 56,720 4 18.00 18.45 28,285,400 18.35 20.15 16.55
4549 桓達 69.70 -0.30 70.00 70.10 69.70 69.97 38,000 2,658,900 30 69.80 69.90 37,711,695 69.70 76.60 62.80
4550 長佳 21.25 0.00 21.30 21.30 21.00 21.21 97,000 2,057,350 23 20.85 21.30 32,012,240 21.25 23.35 19.15
4609 唐鋒 7.89 +0.18 7.63 7.89 7.63 7.76 2,000 15,520 2 7.64 7.89 47,946,820 7.89 8.67 7.11