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 501 到 600 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
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
6199 天品 --- --- --- --- --- 17.55 0 0 0 15.80 0.00 61,760,018 17.55 19.30 15.80
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
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
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
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
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
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
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
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
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
6274 台燿 35.05 -0.25 35.65 35.65 34.75 35.07 1,660,790 58,237,688 884 35.05 35.10 241,705,058 35.05 38.55 31.55
6275 元山 13.95 -0.05 14.10 14.10 13.80 13.87 105,002 1,456,080 46 13.90 13.95 53,097,131 13.95 15.30 12.60
6276 安鈦克 5.30 +0.24 5.40 5.40 5.10 5.27 25,007 131,776 20 5.10 5.27 43,529,000 5.30 5.83 4.77
6279 胡連 135.00 -1.00 136.50 137.00 135.00 135.87 385,200 52,335,800 316 134.50 135.50 97,158,005 135.00 148.50 121.50
6284 佳邦 19.60 -0.10 19.60 19.80 19.60 19.69 193,001 3,799,619 41 19.60 19.80 102,558,254 19.60 21.55 17.65
6287 元隆 2.51 0.00 2.51 2.51 2.51 2.51 7,185 18,033 4 2.35 2.55 182,568,845 2.51 2.76 2.26
6290 良維 33.95 -0.65 34.70 34.70 33.75 34.16 815,002 27,841,368 378 33.90 33.95 131,056,770 33.95 37.30 30.60
6291 沛亨 1.80 +0.02 1.61 1.85 1.61 1.64 36,500 60,013 16 1.80 1.83 29,400,000 1.80 1.98 1.62
6292 迅德 27.20 -0.25 27.60 27.60 27.20 27.40 2,000 54,800 2 27.20 27.40 46,900,712 27.20 29.90 24.50
6294 智基 139.50 +0.50 140.00 140.50 138.00 139.44 80,053 11,162,367 77 139.00 139.50 16,885,000 139.50 153.00 126.00
6298 崴強 15.35 -0.05 15.40 15.55 15.35 15.39 29,558 454,964 20 15.35 15.45 168,951,974 15.35 16.85 13.85
6404 F-通訊 22.65 -0.35 23.25 23.25 22.50 22.75 179,091 4,073,969 136 22.65 22.70 37,904,000 22.65 24.90 20.40
6411 晶焱 36.15 0.00 36.15 36.45 35.80 36.11 226,000 8,161,850 165 36.05 36.15 65,928,000 36.15 39.75 32.55
6417 韋僑 36.00 -0.30 36.50 36.70 35.80 36.01 1,075,000 38,706,500 53 36.00 36.15 35,614,000 36.00 39.60 32.40
6419 京晨科 16.30 +0.70 15.60 16.75 15.60 15.99 21,071 336,943 16 15.75 16.20 22,045,170 16.30 17.90 14.70
6426 統新 --- --- --- --- --- 33.07 0 0 0 32.85 33.50 32,290,000 33.35 36.65 30.05
6432 今展科 29.80 -0.25 30.05 30.05 29.80 30.01 15,000 450,150 8 30.00 30.20 19,530,440 29.80 32.75 26.85
6435 大中 38.00 +0.60 37.35 38.30 37.35 37.99 190,000 7,217,900 138 37.90 38.00 32,952,000 38.00 41.80 34.20
6457 紘康 35.20 -0.20 35.40 35.40 35.20 35.21 24,000 845,000 21 35.15 35.20 27,583,974 35.20 38.70 31.70
6462 神盾 138.00 +1.00 137.00 139.50 137.00 138.56 106,000 14,687,500 101 137.50 139.00 68,839,254 138.00 151.50 124.50
6465 威潤 74.30 +1.00 73.00 74.30 72.10 72.79 16,000 1,164,600 15 72.80 74.10 22,035,180 74.30 81.70 66.90
6469 大樹 76.70 -1.30 78.00 78.00 76.50 76.66 17,100 1,310,970 11 76.70 77.80 25,260,000 76.70 84.30 69.10
6470 宇智 51.40 +1.00 50.60 53.00 50.60 51.81 232,054 12,022,570 210 51.40 51.50 31,324,100 51.40 56.50 46.30
6485 點序 79.50 -3.20 83.80 83.90 77.00 80.02 443,722 35,507,761 361 79.10 79.50 24,509,000 79.50 87.40 71.60
6488 環球晶 69.90 +0.80 68.70 69.90 68.50 68.94 278,360 19,190,363 246 69.10 69.90 369,250,000 69.90 76.80 63.00
6494 九齊 33.30 +3.00 30.10 33.30 30.10 32.75 736,016 24,102,032 388 33.30 0.00 26,559,690 33.30 36.60 30.00
6496 科懋 72.00 -1.50 72.40 73.00 72.00 72.06 54,001 3,891,171 42 72.00 72.30 46,667,000 72.00 79.20 64.80
6506 雙邦 21.45 +0.05 21.45 21.60 21.35 21.44 174,000 3,730,550 114 21.40 21.45 75,349,968 21.45 23.55 19.35
6508 惠光 26.90 -0.35 27.25 27.25 26.90 27.03 16,143 436,396 15 26.90 27.20 79,569,567 26.90 29.55 24.25
712933 SW日盛 --- --- --- --- --- 0.71 0 0 0 0.42 0.45 10,000,000 0.45 1.00 0.01
713443 UW日盛 0.92 +0.03 0.96 1.04 0.90 0.95 191,000 181,170 21 0.92 0.94 6,000,000 0.92 1.33 0.51
713773 國泰XT --- --- --- --- --- 0.13 0 0 0 0.02 0.03 5,000,000 0.03 0.20 0.01
713807 國泰XX 0.03 -0.02 0.03 0.03 0.03 0.03 1,900,000 57,000 4 0.03 0.04 5,500,000 0.03 0.20 0.01
714012 國泰YP 1.38 +0.10 1.28 1.38 1.27 1.32 100,000 131,900 9 1.36 1.45 5,000,000 1.38 4.62 0.01
714245 兆豐QX 0.05 0.00 0.05 0.05 0.05 0.05 50,000 2,500 5 0.02 0.05 5,000,000 0.05 0.21 0.01
714495 兆豐RS 0.44 -0.03 0.35 0.44 0.35 0.35 21,000 7,440 2 0.46 0.49 5,000,000 0.44 0.92 0.01
714556 統一UY 0.17 -0.07 0.17 0.18 0.16 0.17 304,000 51,190 10 0.17 0.19 12,000,000 0.17 0.80 0.01
714816 U4日盛 0.05 0.00 0.05 0.05 0.05 0.05 30,000 1,500 2 0.04 0.05 5,000,000 0.05 0.32 0.01