1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.011秒, 共找到 8021 筆資料，顯示第 3201 到 3300 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
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
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
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
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