1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.007秒, 共找到 8021 筆資料，顯示第 3501 到 3600 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
5213 亞昕 14.15 -0.15 14.20 14.50 14.15 14.30 52,000 743,500 24 14.10 14.15 380,090,374 14.15 15.55 12.75
5227 F-立凱 36.85 +3.35 34.50 36.85 34.35 36.33 5,135,596 186,600,212 1,884 36.85 0.00 164,573,654 36.85 40.50 33.20
5230 雷笛克 46.10 +0.60 45.50 46.25 45.50 46.02 125,303 5,766,088 104 46.10 46.15 47,125,465 46.10 50.70 41.50
5245 智晶 163.00 -4.00 168.50 169.00 162.00 164.17 417,500 68,541,500 376 163.00 163.50 40,460,000 163.00 179.00 147.00
5251 天鉞電 29.90 -0.25 30.20 30.50 29.85 29.98 19,001 569,580 19 29.90 30.25 30,734,977 29.90 32.85 26.95
5255 美桀 15.80 +0.20 15.60 15.80 15.60 15.61 17,000 265,400 5 15.60 15.80 38,075,800 15.80 17.35 14.25
5263 智崴 247.50 -3.50 255.00 255.00 246.00 249.72 229,260 57,251,848 215 247.50 249.00 44,677,977 247.50 272.00 223.00
5266 F*AS 56.00 -2.50 56.80 56.80 56.00 56.13 7,000 392,900 3 56.50 57.90 31,823,000 56.00 61.60 50.40
5272 笙科 39.10 -0.35 39.75 40.45 39.00 39.48 469,450 18,534,890 328 39.10 39.20 58,006,118 39.10 43.00 35.20
5274 信驊 319.00 -5.00 325.00 325.50 319.00 321.51 63,322 20,358,396 73 318.00 320.00 31,672,049 319.00 350.50 287.50
5276 F-達輝 23.40 -0.15 23.55 23.55 23.00 23.18 17,000 394,000 13 23.20 23.40 39,500,000 23.40 25.70 21.10
5278 尚凡 31.60 -0.90 32.05 32.50 31.00 32.05 39,000 1,250,000 35 31.60 32.00 13,056,500 31.60 34.75 28.45
5284 F-jpp 65.00 -1.20 65.50 66.60 63.50 64.70 82,047 5,308,350 65 64.00 65.10 38,392,895 65.00 71.50 58.50
5287 數字 248.00 -5.50 248.00 248.00 248.00 248.00 1,026 254,448 3 245.00 248.00 40,950,000 248.00 272.50 223.50
5289 宜鼎 106.50 -0.50 106.00 107.50 105.50 106.19 273,325 29,024,275 177 106.50 107.00 62,555,600 106.50 117.00 95.90
5291 邑昇 15.15 0.00 15.15 15.15 15.00 15.08 4,000 60,300 3 15.05 15.15 33,472,308 15.15 16.65 13.65
5301 寶得利 28.90 0.00 28.80 28.90 28.05 28.89 295,000 8,521,100 17 28.10 28.95 107,250,000 28.90 31.75 26.05
5302 太欣 5.10 -0.05 5.19 5.19 5.07 5.12 64,500 330,004 44 5.09 5.11 162,377,000 5.10 5.61 4.59
5304 鼎創達 2.66 -0.06 2.58 2.68 2.58 2.65 18,175 48,220 15 2.58 2.67 185,962,436 2.66 2.92 2.40
5306 桂盟 118.00 0.00 117.00 118.00 117.00 117.24 20,552 2,409,584 22 117.00 118.00 120,000,000 118.00 129.50 106.50
5309 系統電 15.10 -0.20 15.40 15.40 15.05 15.18 1,131,018 17,165,620 428 15.10 15.15 213,638,104 15.10 16.60 13.60
5310 天剛 26.00 +0.20 25.80 26.00 25.50 25.78 34,083 878,678 29 25.80 26.00 49,601,237 26.00 28.60 23.40
5312 寶島科 75.00 -1.00 76.00 76.00 74.90 75.20 130,030 9,778,355 90 75.00 75.40 60,059,898 75.00 82.50 67.50
5314 世紀 6.01 -0.01 6.00 6.15 6.00 6.05 57,022 344,772 39 6.03 6.10 60,000,000 6.01 6.61 5.41
5315 光聯 29.10 -0.20 29.60 29.95 29.05 29.43 1,228,157 36,146,141 635 29.10 29.20 106,351,832 29.10 32.00 26.20
5317 凱美 14.10 0.00 14.00 14.40 14.00 14.17 1,683,000 23,847,050 43 14.10 14.25 136,389,469 14.10 15.50 12.70
5321 友銓 33.05 -0.10 32.45 34.35 32.45 33.16 11,768 390,256 13 32.95 33.65 28,800,000 33.05 36.35 29.75
5324 士開 10.20 +0.10 10.20 10.25 10.10 10.18 126,159 1,283,962 40 10.10 10.20 106,379,090 10.20 11.20 9.18
5328 華容 6.03 -0.01 6.00 6.03 5.95 6.00 79,134 474,604 24 5.96 6.03 178,310,724 6.03 6.63 5.43
5340 建榮 4.03 -0.01 4.00 4.03 3.90 3.98 48,190 191,580 15 4.00 4.03 165,893,964 4.03 4.43 3.63
5344 立衛 5.30 +0.01 5.22 5.30 5.22 5.21 5,532 28,844 6 5.22 5.31 79,447,460 5.30 5.83 4.77
5345 天揚 8.79 +0.19 8.32 8.90 8.32 8.68 57,734 500,903 32 8.64 8.80 50,000,000 8.79 9.66 7.92
5347 世界 54.60 +0.70 54.20 55.00 54.00 54.62 2,249,152 122,841,149 1,259 54.60 54.70 1,638,982,267 54.60 60.00 49.15
5348 系通 6.48 +0.10 6.00 6.48 6.00 6.16 3,000 18,480 2 5.96 6.47 25,950,310 6.48 7.12 5.84
5349 先豐 46.60 +0.90 45.95 47.40 45.30 46.47 4,209,890 195,640,594 2,778 46.60 46.65 224,096,373 46.60 51.20 41.95
5351 鈺創 12.10 -0.35 12.50 12.55 12.10 12.22 760,329 9,290,048 348 12.10 12.20 437,039,337 12.10 13.30 10.90
5353 台林 10.15 -0.35 10.30 10.45 10.15 10.27 22,031 226,213 17 10.15 10.35 90,942,085 10.15 11.15 9.14
5355 佳總 5.18 -0.07 5.25 5.25 5.18 5.21 49,002 255,480 24 5.18 5.24 166,122,792 5.18 5.69 4.67
5356 協益 38.65 -0.45 38.85 39.05 38.65 38.76 217,650 8,437,069 146 38.65 38.80 128,800,000 38.65 42.50 34.80
5371 中光電 28.50 -0.30 28.85 29.00 28.40 28.61 419,953 12,015,456 295 28.50 28.75 543,028,888 28.50 31.35 25.65
5381 合正 1.80 -0.10 1.97 1.97 1.80 1.85 165,001 304,702 34 1.80 1.82 187,054,388 1.80 1.98 1.62
5383 金利 8.78 +0.26 8.80 8.98 8.55 8.78 16,018 140,685 14 8.77 8.78 71,414,234 8.78 9.65 7.91
5384 捷元 --- --- --- --- --- 11.51 0 0 0 11.50 11.75 79,569,450 11.60 12.75 10.45
5386 青雲 26.20 0.00 26.20 26.20 26.20 26.20 1,000 26,200 1 25.35 26.15 12,287,316 26.20 28.80 23.60
5392 應華 48.00 +0.35 48.40 48.40 47.60 47.96 124,455 5,969,330 72 47.85 48.00 99,583,485 48.00 52.80 43.20
5395 圓方 --- --- --- --- --- 30.62 0 0 0 30.20 34.60 73,578,895 32.70 35.95 29.45
5398 力瑋 34.50 -0.20 34.20 34.50 34.20 34.23 22,830 781,385 17 34.15 34.50 39,300,460 34.50 37.95 31.05
5403 中菲 27.25 -0.10 27.30 27.30 27.05 27.17 73,388 1,994,020 53 27.20 27.25 62,630,041 27.25 29.95 24.55
5410 國眾 12.90 +0.05 12.90 12.95 12.85 12.91 130,369 1,682,621 62 12.90 12.95 85,900,123 12.90 14.15 11.65
5425 台半 36.20 +0.40 36.00 36.50 35.95 36.21 1,898,001 68,726,638 1,030 36.20 36.25 240,302,577 36.20 39.80 32.60
5426 振發 11.60 0.00 11.60 11.65 11.55 11.60 42,309 490,715 20 11.60 11.65 143,800,000 11.60 12.75 10.45
5432 達威 15.50 0.00 15.50 15.50 15.50 15.47 2,290 35,422 3 15.15 15.50 20,687,804 15.50 17.05 13.95
5438 東友 12.90 -0.05 13.00 13.00 12.90 12.97 55,259 716,792 21 12.90 13.00 112,536,565 12.90 14.15 11.65
5439 高技 26.05 +0.95 25.20 26.75 25.20 26.14 1,539,114 40,238,546 861 26.05 26.15 77,975,752 26.05 28.65 23.45
5443 均豪 15.40 -0.10 15.65 15.65 15.30 15.39 620,711 9,553,427 222 15.35 15.40 165,136,144 15.40 16.90 13.90
5450 寶聯通 8.85 +0.21 8.85 8.85 8.85 8.84 1,007 8,906 8 8.26 8.60 50,392,250 8.85 9.73 7.97
5452 佶優 12.00 +0.20 11.95 12.00 11.85 11.94 353,863 4,223,817 94 11.90 12.00 150,089,669 12.00 13.20 10.80
5455 訊利電 5.93 +0.53 5.75 5.93 5.30 5.57 13,000 72,430 8 5.15 5.93 35,501,813 5.93 6.52 5.34
5457 宣德 27.20 0.00 27.00 27.20 26.75 27.03 113,436 3,065,672 62 26.90 27.20 167,800,000 27.20 29.90 24.50
5460 同協 12.20 -0.05 12.20 12.30 12.10 12.14 59,157 718,248 39 12.10 12.20 72,032,030 12.20 13.40 11.00
5464 霖宏 16.00 +0.10 15.90 16.00 15.90 15.94 2,750 43,825 4 15.85 16.05 71,071,490 16.00 17.60 14.40
5465 富驊 13.40 -0.20 13.40 13.40 13.35 13.38 7,352 98,381 5 13.35 13.60 144,091,811 13.40 14.70 12.10
5466 泰林 24.85 -0.35 24.55 25.55 24.55 25.00 5,424,647 135,630,491 1,088 24.80 24.85 220,233,450 24.85 27.30 22.40
5468 凱鈺 5.37 +0.25 5.37 5.37 5.37 5.27 1,382 7,280 2 5.06 5.28 52,987,909 5.37 5.90 4.84
5474 聰泰 63.60 +0.50 63.40 64.80 63.40 64.12 217,005 13,913,520 180 63.60 63.90 33,729,787 63.60 69.90 57.30
5475 德宏 2.95 -0.06 3.01 3.02 2.94 2.96 109,506 324,086 42 2.95 2.98 220,654,743 2.95 3.24 2.66
5478 智冠 62.40 -0.30 63.30 63.50 62.10 62.66 300,060 18,801,043 244 62.40 62.60 127,474,332 62.40 68.60 56.20
5480 統盟 10.30 -0.05 10.40 10.40 10.30 10.34 20,500 211,949 16 10.30 10.35 199,097,830 10.30 11.30 9.27
5481 華韡 15.95 -0.05 16.00 16.00 15.75 15.89 21,791 346,297 14 15.80 15.95 97,281,891 15.95 17.50 14.40
5483 中美晶 34.90 -0.55 35.10 35.25 34.55 34.89 1,731,167 60,398,986 1,112 34.90 34.95 580,031,151 34.90 38.35 31.45
5487 通泰 22.75 -0.10 22.70 22.75 22.40 22.58 11,000 248,400 11 22.40 22.75 22,134,516 22.75 25.00 20.50
5488 松普 5.86 -0.11 6.19 6.19 5.86 5.99 457,143 2,737,297 148 5.86 5.96 91,586,124 5.86 6.44 5.28
5489 彩富 48.10 -0.10 48.10 48.20 48.00 48.04 37,023 1,778,557 17 48.05 48.15 104,175,441 48.10 52.90 43.30
5490 同亨 62.00 -0.40 62.50 63.00 61.50 62.04 996,313 61,813,406 652 61.90 62.00 94,396,601 62.00 68.20 55.80
5491 連展 5.90 +0.01 5.90 5.95 5.90 5.92 42,003 248,595 25 5.89 5.90 207,290,721 5.90 6.49 5.31
5493 三聯 31.55 +0.25 31.30 31.55 31.05 31.28 26,320 823,184 22 31.15 31.65 44,264,695 31.55 34.70 28.40
5498 凱崴 7.46 -0.07 7.44 7.50 7.35 7.41 67,000 496,670 24 7.38 7.46 161,895,880 7.46 8.20 6.72
5508 永信建 28.55 -0.45 28.90 28.90 28.30 28.48 138,900 3,956,550 82 28.55 28.65 217,428,133 28.55 31.40 25.70
5511 德昌 22.65 -0.20 22.85 22.85 22.65 22.69 14,850 336,921 8 22.65 22.90 151,660,761 22.65 24.90 20.40
5512 力麒 9.20 -0.05 9.21 9.27 9.20 9.22 238,804 2,202,524 92 9.20 9.25 753,992,712 9.20 10.10 8.28
5514 三豐 9.24 -0.07 9.30 9.30 9.16 9.22 5,401 49,789 5 9.24 9.27 176,643,300 9.24 10.15 8.32
5516 雙喜 --- --- --- --- --- 10.04 0 0 0 9.75 10.05 38,295,000 10.00 11.00 9.00
5520 力泰 27.60 -0.30 27.60 27.60 27.60 27.60 1,000 27,600 1 27.00 27.85 70,959,112 27.60 30.35 24.85
5523 豐謙 7.77 -0.08 7.80 7.80 7.59 7.66 32,000 245,080 13 7.63 7.78 112,851,835 7.77 8.54 7.00
5529 志嘉 10.95 -0.05 11.10 11.10 10.90 10.99 21,001 230,861 14 10.90 10.95 104,270,202 10.95 12.00 9.86
5530 龍巖 53.50 -0.40 53.30 53.60 53.30 53.46 140,205 7,495,170 84 53.40 53.60 399,084,199 53.50 58.80 48.15
5536 聖暉 81.00 -0.60 81.60 81.70 80.80 81.31 47,080 3,828,032 41 80.90 81.00 47,335,819 81.00 89.10 72.90
5601 台聯櫃 --- --- --- --- --- 25.75 0 0 0 24.15 25.80 64,800,000 25.75 28.30 23.20
5603 陸海 14.05 -0.35 14.30 14.30 14.05 14.16 105,050 1,487,205 46 14.05 14.15 78,324,575 14.05 15.45 12.65
5604 中連貨 36.85 +0.25 36.60 37.10 36.60 36.82 52,101 1,918,398 26 36.70 36.85 108,782,968 36.85 40.50 33.20
5609 中菲行 16.95 +0.05 17.00 17.00 16.90 16.97 24,330 412,792 20 16.90 17.00 129,000,000 16.95 18.60 15.30
5701 劍湖山 2.89 -0.02 2.90 2.91 2.86 2.89 199,381 575,716 58 2.86 2.89 253,756,957 2.89 3.17 2.61
5703 亞都 21.80 0.00 21.80 21.80 21.80 21.80 1,000 21,800 1 21.80 22.00 70,239,594 21.80 23.95 19.65
5704 老爺知 28.10 +0.40 27.35 28.10 27.30 27.57 53,010 1,461,473 30 28.10 28.20 38,861,658 28.10 30.90 25.30
5820 日盛金 6.81 -0.05 6.86 6.86 6.80 6.82 445,665 3,041,097 205 6.81 6.82 3,396,302,860 6.81 7.49 6.13
5878 台名 44.50 +0.20 43.30 44.50 43.30 43.90 2,000 87,800 2 43.40 44.50 23,688,000 44.50 48.95 40.05
5902 德記 12.95 -0.15 13.45 13.45 12.95 13.14 45,000 591,200 27 12.95 13.10 94,500,000 12.95 14.20 11.70
5903 全家 202.00 0.00 202.00 202.00 201.00 201.73 31,729 6,400,758 40 202.00 202.50 223,220,000 202.00 222.00 182.00
5904 寶雅 355.00 +5.00 349.00 356.00 349.00 353.79 10,355 3,663,525 18 354.00 357.00 95,277,388 355.00 390.50 319.50
5905 南仁湖 7.56 -0.03 7.60 7.60 7.56 7.57 111,048 841,100 52 7.56 7.59 203,916,957 7.56 8.31 6.81