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 3601 到 3700 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
6015 宏遠證 6.07 0.00 6.10 6.10 6.06 6.07 328,010 1,992,610 75 6.07 6.08 414,880,775 6.07 6.67 5.47
6016 康和證 6.12 -0.03 6.15 6.17 6.12 6.14 197,152 1,209,985 94 6.12 6.14 658,336,792 6.12 6.73 5.51
6020 大展證 12.20 0.00 12.20 12.20 12.15 12.20 18,000 219,550 7 12.15 12.35 252,353,154 12.20 13.40 11.00
6021 大慶證 8.64 -0.16 8.80 8.80 8.64 8.76 77,000 674,310 19 8.64 8.66 306,755,974 8.64 9.50 7.78
6022 大眾證 8.37 -0.02 8.40 8.46 8.25 8.31 51,230 425,938 30 8.32 8.38 377,761,822 8.37 9.20 7.54
6023 元大期 38.35 +0.10 38.35 38.70 38.30 38.43 139,252 5,351,251 118 38.30 38.50 232,276,288 38.35 42.15 34.55
6024 群益期 36.05 +0.45 35.80 36.15 35.80 35.97 467,159 16,803,445 269 36.00 36.05 122,397,804 36.05 39.65 32.45
6101 弘捷 17.30 -0.20 17.55 17.55 16.80 17.18 6,000 103,100 6 16.90 17.40 69,826,850 17.30 19.00 15.60
6103 合邦 --- --- --- --- --- 15.20 0 0 0 0.00 15.80 57,084,974 15.20 16.70 13.70
6104 創惟 34.40 +0.85 33.80 34.40 33.50 34.11 587,187 20,028,256 418 34.35 34.40 89,669,184 34.40 37.80 31.00
6105 瑞傳 50.80 -0.90 51.90 51.90 49.50 50.48 784,671 39,611,684 475 50.80 50.90 98,446,223 50.80 55.80 45.75
6107 華美 82.80 +0.10 82.90 83.00 82.30 82.78 393,250 32,552,800 158 82.60 82.80 73,755,712 82.80 91.00 74.60
6109 亞元 13.80 -0.10 13.80 13.80 13.80 13.80 5,000 69,000 4 13.70 13.80 72,686,518 13.80 15.15 12.45
6111 大宇資 90.00 +1.50 89.90 90.50 87.70 89.33 530,030 47,345,984 428 90.00 90.10 48,207,830 90.00 99.00 81.00
6113 亞矽 6.98 +0.12 6.79 6.98 6.79 6.92 24,000 166,110 9 6.82 6.96 50,047,100 6.98 7.67 6.29
6114 久威 46.60 0.00 47.25 47.45 46.60 47.22 6,000 283,300 6 46.40 47.35 36,160,793 46.60 51.20 41.95
6118 建達 6.22 +0.12 6.10 6.23 6.02 6.11 46,062 281,582 16 6.10 6.20 90,889,573 6.22 6.84 5.60
6121 新普 109.50 +1.50 109.00 110.00 108.50 109.33 532,538 58,222,099 453 109.00 109.50 308,284,198 109.50 120.00 98.60
6122 擎邦 6.76 -0.08 6.82 6.95 6.75 6.81 125,804 856,226 69 6.75 6.76 68,729,089 6.76 7.43 6.09
6123 上奇 31.40 -0.30 31.70 31.70 31.30 31.44 154,313 4,852,221 115 31.40 31.45 55,143,312 31.40 34.50 28.30
6124 業強 21.45 -0.20 21.50 21.50 21.45 21.49 7,000 150,400 5 21.45 21.50 182,479,945 21.45 23.55 19.35
6125 廣運 11.70 -0.20 11.90 12.00 11.70 11.78 275,509 3,245,624 136 11.70 11.80 254,011,150 11.70 12.85 10.55
6126 信音 6.88 -0.10 6.90 7.00 6.88 6.95 23,400 162,524 18 6.89 6.97 113,693,175 6.88 7.56 6.20
6127 九豪 9.24 -0.04 9.50 9.50 9.24 9.27 44,002 407,908 33 9.24 9.28 85,041,546 9.24 10.15 8.32
6129 普誠 7.29 +0.09 7.20 7.30 7.17 7.25 207,296 1,502,296 97 7.18 7.29 180,943,675 7.29 8.01 6.57
6130 基因 25.15 -0.25 25.10 25.15 25.10 25.11 5,000 125,550 3 25.15 25.90 26,700,000 25.15 27.65 22.65
6134 萬旭 8.00 +0.03 7.95 8.05 7.83 7.95 53,447 424,886 25 7.85 8.00 89,800,000 8.00 8.80 7.20
6135 佳營 9.90 -0.30 9.95 10.15 9.20 9.71 1,034,000 10,038,270 347 9.90 9.99 76,188,875 9.90 10.85 8.91
6138 茂達 24.30 +0.50 24.30 24.75 24.10 24.49 2,282,813 55,900,971 997 24.30 24.40 100,394,572 24.30 26.70 21.90
6140 訊達 10.95 0.00 10.90 10.95 10.90 10.92 2,000 21,850 2 10.80 10.95 38,367,906 10.95 12.00 9.86
6143 振曜 69.40 -0.60 70.60 71.10 69.30 70.01 872,393 61,072,873 692 69.40 69.50 83,280,897 69.40 76.30 62.50
6144 得利影 8.52 +0.12 8.56 8.56 8.30 8.34 12,000 100,080 3 8.01 8.50 73,117,806 8.52 9.37 7.67
6146 耕興 177.00 +4.00 173.00 177.00 172.50 175.20 93,272 16,341,144 90 176.00 177.00 89,098,701 177.00 194.50 159.50
6147 頎邦 41.90 0.00 42.00 42.35 41.60 41.91 3,866,201 162,032,067 2,107 41.90 41.95 649,261,998 41.90 46.05 37.75
6148 驊宏資 7.16 -0.07 7.18 7.20 7.16 7.18 16,158 115,987 12 7.16 7.26 90,002,000 7.16 7.87 6.45
6150 撼訊 8.30 +0.45 7.85 8.63 7.85 8.48 411,123 3,487,729 159 8.21 8.30 50,440,091 8.30 9.13 7.47
6151 晉倫 25.60 -0.20 25.70 25.75 25.60 25.63 81,132 2,079,377 35 25.60 25.65 55,257,300 25.60 28.15 23.05
6154 順發 16.25 -0.10 16.35 16.35 16.25 16.26 19,364 314,901 12 16.30 16.35 80,080,000 16.25 17.85 14.65
6156 松上 16.45 -0.10 16.55 16.65 16.40 16.47 18,598 306,297 17 16.40 16.45 77,381,355 16.45 18.05 14.85
6158 禾昌 12.95 -0.60 13.55 13.85 12.70 13.04 970,991 12,660,078 408 12.90 12.95 113,468,975 12.95 14.20 11.70
6160 欣技 33.20 -0.90 34.00 35.10 33.20 34.02 1,451,328 49,378,189 939 33.20 33.30 68,489,120 33.20 36.50 29.90
6161 捷波 7.08 +0.09 7.00 7.19 7.00 7.08 329,276 2,330,479 141 7.07 7.08 120,833,290 7.08 7.78 6.38
6163 華電網 9.97 +0.05 9.99 10.00 9.86 9.93 104,002 1,032,488 52 9.90 9.97 103,481,692 9.97 10.95 8.98
6167 久正 7.60 +0.36 7.38 7.91 7.30 7.64 4,418,275 33,765,698 1,254 7.57 7.60 162,173,221 7.60 8.36 6.84
6169 昱泉 30.15 -0.55 30.40 30.45 30.10 30.25 50,001 1,512,330 44 30.15 30.35 35,473,750 30.15 33.15 27.15
6170 統振 11.30 +0.90 10.40 11.30 10.30 10.90 757,373 8,253,113 292 11.30 11.35 89,670,038 11.30 12.40 10.20
6171 亞銳士 10.05 -0.15 10.20 10.20 10.00 10.04 47,000 471,800 19 10.05 10.10 75,351,921 10.05 11.05 9.05
6173 信昌電 14.20 -0.50 14.75 14.85 14.20 14.43 2,400,101 34,634,384 902 14.20 14.25 185,116,308 14.20 15.60 12.80
6174 安碁 14.70 +0.20 14.60 14.75 14.45 14.53 32,000 464,900 13 14.50 14.75 50,000,000 14.70 16.15 13.25
6175 立敦 11.70 -0.10 11.80 11.80 11.70 11.73 8,420 98,772 7 11.70 11.80 137,870,516 11.70 12.85 10.55
6179 亞通 35.40 +0.15 35.70 36.00 35.40 35.56 72,719 2,585,924 39 35.40 35.65 50,156,326 35.40 38.90 31.90
6180 橘子 32.70 -0.15 32.95 33.10 32.50 32.70 322,523 10,547,848 250 32.65 32.70 157,593,615 32.70 35.95 29.45
6182 合晶 9.56 -0.17 9.70 9.70 9.55 9.59 684,532 6,562,997 348 9.56 9.57 413,173,325 9.56 10.50 8.61
6185 幃翔 22.15 -0.05 22.25 22.25 22.05 22.14 1,070,854 23,708,460 492 22.15 22.20 114,286,913 19.75 21.70 17.80
6186 新潤 24.50 -0.25 24.75 24.85 24.50 24.67 176,568 4,355,129 99 24.50 24.55 68,355,437 24.50 26.95 22.05
6187 萬潤 63.00 +1.70 61.20 64.00 61.10 62.39 2,983,593 186,135,174 1,604 62.90 63.10 85,335,902 63.00 69.30 56.70
6188 廣明 22.00 -0.15 22.20 22.30 22.00 22.15 274,260 6,074,521 147 21.95 22.00 278,358,910 22.00 24.20 19.80
6190 萬泰科 5.95 -0.05 6.00 6.00 5.95 5.99 64,002 383,402 16 5.95 5.96 120,760,823 5.95 6.54 5.36
6194 育富 17.80 +0.05 17.75 17.95 17.45 17.64 51,716 912,099 42 17.70 17.80 80,000,000 17.80 19.55 16.05
6195 詩肯 47.05 -1.00 47.80 47.80 47.05 47.11 13,471 634,558 20 47.00 47.05 42,982,940 47.05 51.70 42.35
6198 凌泰 20.60 +0.55 20.75 20.75 20.15 20.42 4,004 81,780 8 20.15 20.60 20,135,350 20.60 22.65 18.55
6203 海韻電 30.30 -0.20 30.90 30.90 30.30 30.72 17,324 532,164 11 30.30 30.80 79,953,277 30.30 33.30 27.30
6204 艾華 21.60 -0.65 21.90 22.40 21.60 21.76 25,000 544,000 21 21.60 21.75 36,097,000 21.60 23.75 19.45
6207 雷科 23.90 -0.10 24.05 24.05 23.80 23.90 78,105 1,867,020 54 23.90 23.95 83,954,589 23.90 26.25 21.55
6208 日揚 12.20 +0.10 12.10 12.20 12.00 12.07 133,235 1,608,342 65 12.10 12.20 115,108,797 12.20 13.40 11.00
6210 慶生 42.70 -0.10 42.75 42.75 42.70 42.73 3,000 128,200 3 42.70 42.95 35,048,000 42.70 46.95 38.45
6211 福登 25.30 +0.80 24.75 25.75 23.80 25.03 126,000 3,153,900 109 25.30 25.55 41,637,763 25.30 27.80 22.80
6212 理銘 31.00 +1.00 29.50 31.00 29.50 30.38 4,000 121,500 4 29.75 30.50 102,000,000 31.00 34.10 27.90
6217 中探針 39.05 -0.65 39.90 39.95 39.05 39.27 126,120 4,952,492 89 39.05 39.20 59,445,246 39.05 42.95 35.15
6218 豪勉 16.40 0.00 16.20 16.50 16.20 16.40 39,668 650,655 22 16.35 16.45 64,262,000 16.40 18.00 14.80
6219 富旺 11.10 除息 10.85 11.30 10.80 10.94 62,000 678,050 31 10.85 11.15 175,871,276 11.10 12.20 9.99
6220 岳豐 14.85 -0.05 14.90 14.95 14.80 14.87 310,195 4,612,258 75 14.85 14.95 133,607,600 14.85 16.30 13.40
6221 晉泰 25.60 +0.40 25.20 26.30 25.00 25.41 56,000 1,423,200 26 25.55 25.60 37,593,199 25.60 28.15 23.05
6222 上揚 --- --- --- --- --- 4.09 0 0 0 3.75 4.46 57,570,883 4.09 4.49 3.69
6223 旺矽 81.70 -0.30 82.90 82.90 80.70 81.65 889,000 72,585,200 539 81.70 81.80 79,605,392 81.70 89.80 73.60
6227 茂綸 38.25 +0.20 38.30 39.20 38.05 38.59 1,169,200 45,116,300 773 38.25 38.45 76,111,786 38.25 42.05 34.45
6228 全譜 7.61 -0.11 7.70 7.70 7.57 7.61 24,000 182,580 14 7.62 7.71 41,114,627 7.61 8.37 6.85
6229 研通 11.95 -0.10 11.95 11.95 11.85 11.89 41,002 487,624 21 11.90 11.95 36,087,700 11.95 13.10 10.80
6231 系微 32.85 +0.05 33.00 34.40 32.60 33.59 747,101 25,091,446 591 32.85 32.95 38,043,488 32.85 36.10 29.60
6233 旺玖 11.05 -0.15 11.05 11.15 10.80 11.02 131,021 1,443,931 63 11.00 11.05 84,574,896 11.05 12.15 9.95
6234 高僑 26.45 +0.15 26.20 26.80 26.20 26.51 496,001 13,150,176 193 26.45 26.50 71,434,141 26.45 29.05 23.85
6236 康呈 --- --- --- --- --- 29.70 0 0 0 28.25 30.00 31,654,039 29.70 32.65 26.75
6237 驊訊 29.20 +0.90 28.65 29.75 28.60 29.31 502,368 14,725,238 278 29.20 29.30 77,943,371 29.20 32.10 26.30
6238 勝麗 312.00 -9.50 324.00 325.00 310.50 316.18 2,518,100 796,169,800 2,174 311.50 312.00 43,931,106 312.00 343.00 281.00
6240 松崗 --- --- --- --- --- 27.30 0 0 0 0.00 0.00 23,098,370 27.30 30.00 24.60
6241 易通展 11.90 -0.15 12.10 12.65 11.80 12.05 84,000 1,011,950 65 11.90 12.00 23,717,288 11.90 13.05 10.75
6242 立康 --- --- --- --- --- 48.30 0 0 0 0.00 0.00 20,000,000 48.30 53.10 43.50
6244 茂迪 31.65 -0.65 31.70 31.80 31.20 31.55 8,515,025 268,654,734 4,235 31.65 31.70 488,458,908 31.65 34.80 28.50
6245 立端 42.60 -0.55 42.95 42.95 41.95 42.42 1,409,851 59,799,388 883 42.60 42.65 97,525,939 42.60 46.85 38.35
6246 臺龍 2.27 +0.07 2.20 2.27 2.20 2.21 9,000 19,870 4 2.20 2.27 135,937,563 2.27 2.49 2.05
6247 淇譽電 10.50 -0.20 10.65 10.70 10.50 10.58 131,001 1,386,011 62 10.50 10.55 60,321,000 10.50 11.55 9.45
6248 沛波 24.65 -0.90 25.50 25.50 24.65 25.08 2,000 50,150 2 24.60 25.50 30,675,184 24.65 27.10 22.20
6250 宇加 29.70 +0.20 29.50 29.70 29.50 29.52 25,000 738,050 15 29.70 29.75 18,249,340 29.70 32.65 26.75
6259 百徽 2.92 0.00 2.92 2.92 2.92 2.92 5,000 14,600 1 2.93 2.99 72,936,430 2.92 3.21 2.63
6261 久元 47.00 -0.05 46.95 47.00 46.75 46.92 59,877 2,809,269 49 46.90 47.20 128,497,989 47.00 51.70 42.30
6263 普萊德 45.70 -0.20 45.80 45.80 45.35 45.51 239,610 10,904,233 23 45.60 45.80 62,500,964 45.70 50.20 41.15
6264 富裔 9.35 +0.15 9.20 9.40 8.85 9.22 70,480 650,005 30 9.34 9.35 86,355,291 9.35 10.25 8.42
6265 方土昶 7.05 0.00 7.22 7.22 7.05 7.14 14,001 99,977 12 7.03 7.04 118,172,151 7.05 7.75 6.35
6266 泰詠 15.10 -0.10 15.20 15.35 15.05 15.15 161,926 2,452,536 83 15.10 15.15 84,996,280 15.10 16.60 13.60
6270 倍微 10.85 -0.10 10.95 10.95 10.75 10.83 148,004 1,602,890 24 10.75 10.85 72,145,759 10.85 11.90 9.77