1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.004秒, 共找到 8021 筆資料，顯示第 3401 到 3500 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
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
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
4303 信立 --- --- --- --- --- 13.05 0 0 0 13.10 13.35 70,700,000 13.10 14.40 11.80
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
4413 飛寶 --- --- --- --- --- 16.00 0 0 0 0.00 0.00 19,314,689 16.50 18.15 14.85
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
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
4703 揚華 17.95 -1.35 17.40 18.95 17.40 17.88 1,088,169 19,458,492 359 17.95 18.00 71,744,803 17.95 19.70 16.20
4706 大恭 18.10 -0.15 18.20 18.25 18.05 18.14 65,366 1,185,674 46 18.10 18.25 79,030,093 18.10 19.90 16.30
4707 磐亞 8.27 -0.10 8.30 8.34 8.25 8.28 39,002 322,986 17 8.27 8.32 214,975,492 8.27 9.09 7.45
4711 永純 14.25 0.00 14.25 14.25 14.05 14.14 31,000 438,450 13 14.10 14.20 61,056,000 14.25 15.65 12.85
4712 南璋 8.21 -0.19 8.45 8.45 8.16 8.23 81,000 666,440 65 8.21 8.30 96,280,605 8.21 9.03 7.39
4714 永捷 8.96 -0.03 8.99 9.09 8.96 9.01 264,001 2,377,409 70 8.96 9.00 65,523,246 8.96 9.85 8.07
4716 大立 9.54 -0.18 9.79 9.80 9.50 9.58 90,769 869,208 41 9.54 9.69 72,609,404 9.54 10.45 8.59
4720 德淵 15.60 +0.25 15.35 15.70 15.10 15.31 116,000 1,776,350 41 15.40 15.60 75,382,056 15.60 17.15 14.05
4721 美琪瑪 36.85 +0.45 36.70 37.95 36.60 37.29 3,866,313 144,162,831 2,563 36.85 36.90 74,986,304 36.85 40.50 33.20
4726 永昕 49.00 -2.10 48.60 49.20 47.50 48.46 706,305 34,225,895 494 49.00 49.05 111,873,500 49.00 53.90 44.10
4728 雙美 44.00 -0.50 44.50 44.50 43.30 43.81 296,001 12,967,143 183 43.95 44.05 54,463,000 44.00 48.40 39.60
4729 熒茂 11.55 +0.25 11.25 11.55 11.25 11.45 44,060 504,340 32 11.30 11.55 101,902,000 11.55 12.70 10.40
4735 豪展 31.55 -0.80 32.50 32.50 31.50 31.85 450,000 14,332,500 236 31.55 31.70 34,111,375 31.55 34.70 28.40
4736 泰博 148.50 -3.00 151.00 151.50 144.50 146.80 1,193,253 175,163,575 859 148.00 148.50 71,044,053 148.50 163.00 134.00
4739 康普 47.10 +1.05 46.35 47.75 46.30 47.17 1,256,300 59,253,940 948 47.10 47.20 74,645,273 47.10 51.80 42.40
4743 合一 28.85 -1.00 29.85 29.85 28.60 28.90 455,453 13,160,915 328 28.85 29.00 194,542,229 28.85 31.70 26.00
4745 F-合富 65.00 -2.50 67.70 67.70 65.00 65.57 390,100 25,577,319 224 65.00 65.70 57,522,085 65.00 71.50 58.50
4747 強生 40.20 -0.10 40.50 40.50 39.75 39.94 25,005 998,603 16 39.85 40.20 30,018,750 40.20 44.20 36.20
4903 聯光通 15.20 0.00 15.40 15.90 15.15 15.26 4,367,398 66,652,157 337 15.20 15.25 89,951,077 15.20 16.70 13.70
4905 台聯電 51.00 0.00 51.90 52.00 51.00 51.73 25,111 1,298,905 19 50.90 51.00 50,322,516 51.00 56.10 45.90
4907 富宇 9.55 +0.05 9.74 9.74 9.34 9.46 5,000 47,320 5 9.32 9.57 118,145,778 9.55 10.50 8.60
4908 前鼎 17.65 -0.05 17.70 17.70 17.65 17.69 21,002 371,488 13 17.60 17.80 77,734,657 17.65 19.40 15.90
4909 新復興 24.25 -0.25 24.50 24.50 24.15 24.29 104,317 2,533,384 59 24.25 24.30 93,356,864 24.25 26.65 21.85
4911 德英 119.50 -5.50 125.00 125.00 116.50 119.45 110,048 13,144,808 100 119.50 120.00 55,660,000 119.50 131.00 108.00
4924 F-欣厚 6.12 -0.01 6.02 6.12 5.99 6.00 39,000 234,060 10 6.01 6.10 37,164,409 6.12 6.73 5.51
4927 F-泰鼎 49.10 -0.75 48.60 49.60 46.50 48.75 726,756 35,430,127 467 49.10 49.25 122,515,665 49.10 54.00 44.20
4933 友輝 21.45 0.00 21.70 21.70 21.45 21.50 19,900 427,920 17 21.45 21.60 77,331,675 21.45 23.55 19.35
4939 亞電 6.79 +0.01 6.75 6.81 6.68 6.75 20,005 135,090 18 6.63 6.80 98,200,868 6.79 7.46 6.12
4944 兆遠 7.17 -0.20 7.28 7.33 7.16 7.25 150,864 1,093,134 80 7.17 7.20 212,065,563 7.17 7.88 6.46
4946 辣椒 32.60 +0.70 33.40 33.40 32.05 32.54 199,001 6,475,332 142 32.30 32.60 27,320,796 32.60 35.85 29.35
4947 F-昂寶 208.50 -4.00 212.00 214.50 206.50 208.81 444,300 92,776,100 385 208.00 209.00 44,928,075 208.50 229.00 188.00
4950 牧東 17.15 +1.40 17.15 17.15 17.15 17.15 1,000 17,150 1 15.90 17.00 49,579,000 17.15 18.85 15.45
4953 緯軟 19.30 +0.25 19.35 19.90 19.10 19.46 30,223 588,203 27 19.30 19.45 43,878,322 19.30 21.20 17.40
4965 商店街 97.80 +0.30 98.40 98.50 97.80 98.02 5,903 578,610 6 97.70 99.00 21,602,249 97.80 107.50 88.10
4966 F-譜瑞 321.00 +5.50 318.00 322.50 314.00 318.53 555,500 176,945,500 499 320.50 321.00 76,111,677 321.00 353.00 289.00
4971 F-IET 103.50 -0.50 104.50 106.00 102.00 103.43 314,100 32,487,950 229 103.50 104.00 34,414,267 103.50 113.50 93.20
4972 湯石 43.30 -0.10 43.75 43.75 42.80 43.10 46,112 1,987,199 41 42.85 43.40 38,218,017 43.30 47.60 39.00
4973 廣穎 22.30 -0.55 23.10 23.70 22.30 22.99 1,027,169 23,615,652 548 22.30 22.50 65,030,425 22.30 24.50 20.10
4974 亞泰 30.55 -0.90 31.45 31.45 30.30 30.65 196,000 6,007,100 157 30.50 30.90 61,957,664 30.55 33.60 27.50
4979 華星光 54.60 -0.40 55.50 55.80 54.30 54.79 1,153,314 63,189,803 856 54.60 54.70 74,358,826 54.60 60.00 49.15
4987 科誠 58.20 +0.20 58.00 58.50 58.00 58.36 14,150 825,730 10 58.10 58.50 25,200,000 58.20 64.00 52.40
4991 F-環宇 95.00 -0.80 95.00 95.10 93.90 94.45 993,330 93,819,283 667 94.80 95.00 59,614,786 95.00 104.50 85.50
4995 晶達 34.40 -0.95 34.95 35.00 34.40 34.60 30,000 1,037,850 18 34.40 34.60 34,131,100 34.40 37.80 31.00
5009 榮剛 16.15 0.00 16.25 16.25 16.05 16.12 682,676 11,001,529 256 16.10 16.15 448,784,607 16.15 17.75 14.55
5011 久陽 19.95 +0.10 19.80 20.05 19.80 19.83 247,000 4,897,550 55 19.85 20.00 41,135,869 19.95 21.90 18.00
5013 強新 21.05 -0.20 21.25 21.25 20.80 21.01 96,573 2,028,674 43 20.90 21.05 111,180,000 21.05 23.15 18.95
5014 建錩 6.89 +0.02 6.93 6.93 6.72 6.81 37,000 252,020 19 6.75 6.90 165,333,054 6.89 7.57 6.21
5015 華祺 23.15 -0.15 23.35 23.40 23.10 23.26 169,000 3,930,950 76 23.15 23.20 60,639,189 23.15 25.45 20.85
5016 松和 24.05 0.00 24.05 24.10 24.05 24.06 20,000 481,150 10 24.05 24.20 49,622,076 24.05 26.45 21.65
5102 富強 14.20 +0.05 14.15 14.20 14.15 14.18 26,000 368,650 8 14.05 14.20 64,085,067 14.20 15.60 12.80
5201 凱衛 12.75 0.00 12.75 12.75 12.75 12.73 2,261 28,788 2 12.55 12.75 30,674,600 12.75 14.00 11.50
5202 力新 15.95 -0.05 16.20 16.20 15.60 15.87 52,001 825,466 22 15.80 16.00 59,094,000 15.95 17.50 14.40
5205 漢康 18.15 +1.65 18.15 18.15 18.15 18.15 58,000 1,052,698 19 18.15 0.00 17,005,200 18.15 19.95 16.35
5206 坤悅 10.00 +0.02 10.00 10.00 10.00 10.00 29,000 290,000 8 9.90 10.05 148,500,000 10.00 11.00 9.00
5209 新鼎 39.00 0.00 39.00 39.00 38.65 38.86 12,000 466,350 11 39.00 39.35 23,491,500 39.00 42.90 35.10
5210 寶碩 5.60 -0.09 5.60 5.60 5.60 5.60 12,001 67,205 8 5.56 5.60 65,699,779 5.60 6.16 5.04
5211 蒙恬 20.15 -0.25 20.40 20.40 20.15 20.25 18,000 364,450 10 20.10 20.20 32,024,727 20.15 22.15 18.15
5212 凌網 20.65 +1.05 20.65 20.65 20.65 20.65 1,000 20,650 1 19.60 20.15 34,633,000 20.65 22.70 18.60