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 401 到 500 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
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
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
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
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
5543 F-崇佑 26.85 -0.70 27.30 27.30 26.85 26.92 40,000 1,076,700 30 26.85 27.60 27,199,996 26.85 29.50 24.20
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
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
6026 福邦證 8.35 +0.02 8.35 8.35 8.35 8.35 3,000 25,050 3 8.35 8.40 241,700,000 8.35 9.18 7.52
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
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
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
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