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 3301 到 3400 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
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
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
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
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
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