1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.008秒, 共找到 8021 筆資料，顯示第 3101 到 3200 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
724345 V6永豐 0.91 -0.04 0.91 0.91 0.91 0.91 1,000 910 1 0.90 0.91 10,000,000 0.91 1.52 0.30
724346 V7永豐 1.09 -0.05 1.08 1.09 1.08 1.09 90,000 97,700 9 1.06 1.07 10,000,000 1.09 1.74 0.44
724347 XQ國泰 --- --- --- --- --- 0.00 0 0 0 0.93 0.94 5,000,000 0.94 1.54 0.34
724348 XR國泰 1.02 -0.04 1.09 1.10 1.02 1.05 353,000 370,080 6 1.02 1.03 5,000,000 1.02 1.71 0.33
724349 XS國泰 2.02 +0.06 2.02 2.02 2.02 2.02 2,000 4,040 1 2.02 2.04 5,000,000 2.02 3.17 0.87
724350 XT國泰 0.59 +0.01 0.59 0.59 0.59 0.59 20,000 11,800 1 0.56 0.57 10,000,000 0.59 0.82 0.36
724351 XU國泰 --- --- --- --- --- 0.00 0 0 0 0.71 0.72 7,000,000 0.72 1.52 0.01
724352 元富X6 --- --- --- --- --- 0.00 0 0 0 0.86 0.87 10,000,000 0.87 1.39 0.35
724353 元富X7 1.21 -0.07 1.21 1.21 1.21 1.21 5,000 6,050 1 1.20 1.21 5,000,000 1.21 1.96 0.46
724354 元富X8 --- --- --- --- --- 0.00 0 0 0 0.96 0.97 5,000,000 0.96 1.60 0.32
724355 P3富邦 --- --- --- --- --- 0.79 0 0 0 0.75 0.76 5,000,000 0.76 1.30 0.22
724356 元富Y1 --- --- --- --- --- 0.00 0 0 0 1.10 1.11 5,000,000 1.11 1.68 0.54
724357 P4富邦 --- --- --- --- --- 0.00 0 0 0 1.08 1.10 10,000,000 1.08 1.54 0.62
724358 SV元大 0.80 -0.17 0.80 0.80 0.80 0.80 10,000 8,000 1 0.80 0.81 5,000,000 0.80 1.41 0.19
724359 日盛QY --- --- --- --- --- 0.00 0 0 0 1.34 1.35 10,000,000 1.35 2.37 0.33
724360 日盛QZ --- --- --- --- --- 0.00 0 0 0 0.88 0.89 16,000,000 0.89 1.69 0.09
724361 T4統一 --- --- --- --- --- 0.00 0 0 0 0.00 0.61 16,000,000 0.61 1.02 0.20
724362 兆豐ZW --- --- --- --- --- 0.00 0 0 0 0.97 0.98 5,000,000 0.97 1.54 0.40
724363 凱基U5 0.90 -0.01 0.90 0.90 0.90 0.90 62,000 55,800 3 0.90 0.91 10,000,000 0.90 1.60 0.20
724364 V8永豐 0.90 0.00 0.92 0.92 0.88 0.92 189,000 172,980 4 0.89 0.90 5,000,000 0.90 1.46 0.34
724365 V9永豐 --- --- --- --- --- 0.00 0 0 0 0.94 0.95 5,000,000 0.95 1.52 0.38
724366 玉山Z1 --- --- --- --- --- 0.00 0 0 0 0.77 0.78 10,000,000 0.78 1.40 0.16
724367 中信R6 --- --- --- --- --- 0.00 0 0 0 1.72 1.73 5,000,000 1.73 3.62 0.01
724368 中信R7 --- --- --- --- --- 0.00 0 0 0 1.03 1.04 10,000,000 1.03 1.75 0.31
724369 中信R8 --- --- --- --- --- 0.00 0 0 0 0.93 0.96 10,000,000 0.96 1.68 0.24
724370 群益VZ --- --- --- --- --- 0.00 0 0 0 1.30 1.31 10,000,000 1.31 2.15 0.47
72799P 群益VT --- --- --- --- --- 0.00 0 0 0 1.58 1.59 8,000,000 1.59 2.51 0.67
72800P V4永豐 1.12 +0.03 1.12 1.12 1.12 1.12 100,000 112,000 1 1.12 1.13 5,000,000 1.12 1.67 0.57
72801P 康和WE --- --- --- --- --- 0.76 0 0 0 0.72 0.73 10,000,000 0.73 1.19 0.27
72802P T3統一 1.00 0.00 1.00 1.00 1.00 1.00 120,000 120,000 1 1.01 1.02 15,000,000 1.00 1.46 0.54
72803P 群益VY 1.37 +0.13 1.35 1.38 1.35 1.37 401,000 550,750 5 1.37 1.38 10,000,000 1.37 1.98 0.76
72804P ST元大 --- --- --- --- --- 0.00 0 0 0 1.15 1.16 10,000,000 1.16 1.73 0.59
72805P 凱基U3 --- --- --- --- --- 0.00 0 0 0 0.61 0.62 10,000,000 0.62 0.96 0.28
72806P XP國泰 --- --- --- --- --- 0.00 0 0 0 1.68 1.69 5,000,000 1.69 2.61 0.77
72807P 元富X9 1.16 -0.01 1.16 1.16 1.16 1.16 1,000 1,160 1 1.12 1.13 5,000,000 1.16 1.80 0.52
72808P 元富Y2 --- --- --- --- --- 0.00 0 0 0 1.02 1.03 5,000,000 1.02 1.59 0.45
72809P SW元大 --- --- --- --- --- 0.00 0 0 0 1.79 1.80 5,000,000 1.79 2.72 0.86
72810P T5統一 --- --- --- --- --- 0.00 0 0 0 0.97 0.98 15,000,000 0.98 1.53 0.43
72811P 群益WA --- --- --- --- --- 0.00 0 0 0 1.78 1.79 7,000,000 1.79 4.66 0.01
72812P 群益WB --- --- --- --- --- 0.00 0 0 0 1.46 1.47 6,000,000 1.47 3.67 0.01
72813P 群益WC --- --- --- --- --- 0.00 0 0 0 2.08 2.09 10,000,000 2.08 3.63 0.53
006201 寶富櫃 11.03 -0.02 11.02 11.05 10.98 11.03 14,000 154,370 6 11.03 11.05 27,446,000 11.03 12.13 9.93
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
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
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
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
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
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