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 301 到 400 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
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
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
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
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
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
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
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
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
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
721729 QK群益 --- --- --- --- --- 0.02 0 0 0 0.01 0.10 5,000,000 0.02 0.69 0.01
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
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
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
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
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
5281 F-大峽 36.60 -0.20 37.20 37.20 36.50 36.82 104,000 3,829,050 76 36.60 36.80 37,010,000 36.60 40.25 32.95
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
5364 力麗店 --- --- --- --- --- 27.00 624 16,848 2 25.70 27.65 10,099,940 27.40 30.10 24.70