1. data.gov.tw
  2. 上櫃股票行情
(計算時間: 0.006秒, 共找到 8021 筆資料，顯示第 7601 到 7700 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
72724P 凱基P6 0.56 -0.01 0.56 0.56 0.56 0.56 4,000 2,240 1 0.54 0.55 10,000,000 0.56 1.02 0.10
72725P 凱基P7 --- --- --- --- --- 0.41 0 0 0 0.41 0.42 10,000,000 0.42 1.11 0.01
72726P 元富U9 --- --- --- --- --- 0.56 0 0 0 0.52 0.53 5,000,000 0.53 1.10 0.01
72727P 群益TG 1.44 -0.06 1.42 1.44 1.42 1.43 88,000 125,700 4 1.41 1.42 8,000,000 1.44 6.00 0.01
72728P 群益TH 1.55 -0.04 1.53 1.55 1.53 1.54 26,000 40,000 2 1.52 1.53 8,000,000 1.55 3.39 0.01
72729P 群益TL 0.83 +0.05 0.81 0.83 0.81 0.82 160,000 131,200 4 0.84 0.85 6,000,000 0.83 1.38 0.28
72730P 群益TM 0.80 -0.04 0.80 0.80 0.80 0.80 12,000 9,600 1 0.77 0.78 6,000,000 0.80 1.59 0.02
72731P Q4永豐 0.76 +0.01 0.76 0.76 0.76 0.76 1,000 760 1 0.77 0.78 5,000,000 0.76 1.34 0.18
72732P 群益TQ 0.43 -0.04 0.42 0.43 0.42 0.42 420,000 176,600 5 0.43 0.44 10,000,000 0.43 0.91 0.01
72733P 群益TR 0.94 +0.03 0.96 0.96 0.94 0.95 44,000 41,760 5 0.95 0.96 5,000,000 0.94 1.57 0.31
72734P 群益TS 1.88 +0.29 1.77 1.90 1.77 1.87 1,249,000 2,331,080 21 1.88 1.89 5,000,000 1.88 4.73 0.01
72735P 群益TT 0.54 -0.05 0.56 0.57 0.54 0.56 327,000 183,880 5 0.54 0.55 7,000,000 0.54 1.14 0.01
72736P 元大U6 0.85 0.00 0.85 0.85 0.85 0.85 250,000 212,500 3 0.83 0.84 10,000,000 0.85 1.87 0.01
72737P WF國泰 1.87 +0.05 1.83 1.88 1.83 1.86 1,002,000 1,867,550 23 1.86 1.87 5,000,000 1.87 2.71 1.03
72738P 元富V4 1.53 +0.02 1.55 1.57 1.53 1.56 357,000 556,940 7 1.54 1.55 5,000,000 1.53 2.46 0.60
72739P 元富V5 1.04 +0.04 1.04 1.04 1.04 1.04 10,000 10,400 1 1.05 1.06 5,000,000 1.04 2.72 0.01
72740P 凱基Q4 0.81 -0.02 0.80 0.81 0.79 0.81 211,000 170,250 7 0.81 0.82 5,000,000 0.81 1.45 0.17
72741P Q8永豐 --- --- --- --- --- 0.95 0 0 0 0.90 0.91 5,000,000 0.91 1.67 0.15
72742P WH國泰 1.18 -0.07 1.17 1.21 1.17 1.19 57,000 67,710 4 1.18 1.20 5,000,000 1.18 2.33 0.03
72743P 元富V8 0.79 0.00 0.79 0.79 0.79 0.79 100,000 79,000 1 0.82 0.83 5,000,000 0.79 1.61 0.01
72744P 兆豐YT 1.03 -0.02 1.01 1.03 1.01 1.01 109,000 110,290 3 1.02 1.03 5,000,000 1.03 2.38 0.01
72745P R4永豐 --- --- --- --- --- 0.88 0 0 0 0.77 0.78 5,000,000 0.78 1.52 0.04
72746P WM國泰 0.65 -0.07 0.69 0.69 0.65 0.65 265,000 173,550 5 0.68 0.69 7,000,000 0.65 1.43 0.01
72747P WN國泰 2.04 +0.34 1.87 2.15 1.87 2.01 2,141,000 4,298,040 90 2.02 2.04 5,000,000 2.04 3.46 0.63
72748P 富邦WW 0.66 -0.03 0.65 0.67 0.65 0.66 172,000 113,920 7 0.65 0.66 5,000,000 0.66 1.12 0.20
72749P WQ國泰 0.80 -0.02 0.80 0.82 0.79 0.80 100,000 80,250 8 0.77 0.81 5,000,000 0.80 1.47 0.13
72750P R9永豐 1.01 -0.03 1.01 1.01 1.01 1.01 130,000 131,300 2 1.00 1.01 5,000,000 1.01 1.70 0.32
72751P S1永豐 0.90 +0.07 0.90 0.90 0.90 0.90 51,000 45,900 2 0.88 0.89 5,000,000 0.90 1.49 0.31
72752P S2永豐 --- --- --- --- --- 0.67 0 0 0 0.62 0.63 5,000,000 0.63 1.11 0.15
72753P 康和VQ 0.61 +0.05 0.57 0.61 0.57 0.59 136,000 79,860 7 0.58 0.61 10,000,000 0.61 1.18 0.04
72754P 日盛QD --- --- --- --- --- 1.26 0 0 0 1.01 1.02 12,000,000 1.02 2.22 0.01
72755P Q7統一 0.62 -0.01 0.61 0.62 0.61 0.62 200,000 123,000 2 0.61 0.62 15,000,000 0.62 1.24 0.01
72756P S8永豐 0.88 0.00 0.88 0.88 0.88 0.88 136,000 119,680 1 0.89 0.90 5,000,000 0.88 1.62 0.14
72757P S9永豐 0.87 -0.05 0.87 0.87 0.87 0.87 10,000 8,700 1 0.87 0.88 5,000,000 0.87 1.78 0.01
72758P T1永豐 1.04 +0.01 1.00 1.04 1.00 1.03 30,000 31,000 3 1.03 1.04 5,000,000 1.04 1.79 0.29
72759P WU國泰 0.79 -0.04 0.79 0.79 0.79 0.79 10,000 7,900 1 0.75 0.76 6,550,000 0.79 1.34 0.24
72760P WV國泰 1.08 +0.02 1.01 1.09 1.01 1.05 348,000 363,940 13 1.07 1.08 5,000,000 1.08 2.70 0.01
72761P 中信Q2 --- --- --- --- --- 0.00 0 0 0 0.36 0.37 5,000,000 0.37 1.67 0.01
72762P 元大V7 0.85 +0.01 0.82 0.86 0.82 0.86 127,000 109,000 6 0.85 0.86 5,000,000 0.85 1.54 0.16
72763P R2統一 1.12 -0.07 1.08 1.13 1.08 1.09 105,000 113,950 5 1.12 1.13 12,000,000 1.12 2.14 0.10
72764P R3統一 0.77 +0.01 0.77 0.79 0.77 0.78 1,348,000 1,054,170 10 0.76 0.77 15,000,000 0.77 1.48 0.06
72765P 兆豐ZA 1.22 +0.04 1.18 1.22 1.18 1.18 158,000 186,640 5 1.19 1.20 5,000,000 1.22 1.95 0.49
72766P 群益TX 0.99 -0.03 0.97 0.99 0.97 0.98 130,000 127,360 4 0.97 0.98 8,000,000 0.99 1.91 0.07
72767P R6統一 0.81 -0.05 0.81 0.81 0.81 0.81 5,000 4,050 1 0.82 0.83 15,000,000 0.81 1.46 0.18
72768P 元大W8 1.01 +0.01 1.01 1.01 1.01 1.01 59,000 59,590 1 0.66 0.00 10,000,000 1.01 1.97 0.05
72769P 元富W8 1.34 +0.07 1.33 1.34 1.33 1.34 400,000 534,000 3 1.31 1.32 10,000,000 1.34 2.78 0.01
72770P 群益UE 0.66 +0.01 0.65 0.66 0.65 0.66 100,000 65,500 2 0.63 0.64 10,000,000 0.66 1.14 0.18
72771P 群益UF --- --- --- --- --- 1.35 0 0 0 1.35 1.36 5,000,000 1.36 4.00 0.01
72772P 群益UJ --- --- --- --- --- 0.92 0 0 0 0.86 0.87 6,000,000 0.87 1.68 0.06
72773P 元富X2 1.04 +0.03 1.02 1.06 1.02 1.04 490,000 507,300 8 1.04 1.05 5,000,000 1.04 1.68 0.40
72774P 元富X3 --- --- --- --- --- 1.08 0 0 0 1.00 1.01 10,000,000 1.01 1.75 0.27
72775P 兆豐ZD 0.88 -0.03 0.88 0.88 0.88 0.88 10,000 8,800 1 0.88 0.00 5,000,000 0.88 1.57 0.19
72776P 兆豐ZE 0.80 -0.01 0.78 0.80 0.78 0.80 420,000 334,000 4 0.78 0.79 5,000,000 0.80 1.26 0.34
72777P XD國泰 1.50 -0.02 1.43 1.50 1.43 1.46 21,000 30,600 3 1.46 1.48 5,000,000 1.50 2.30 0.70
72778P R9元大 1.50 +0.17 1.45 1.58 1.45 1.49 817,000 1,216,810 26 1.50 1.51 10,000,000 1.50 2.26 0.75
72779P 群益UV 1.16 +0.05 1.13 1.16 1.13 1.15 364,000 419,380 15 1.16 1.17 10,000,000 1.16 1.78 0.54
72780P XE國泰 2.07 +0.07 1.97 2.07 1.96 2.02 824,000 1,664,930 26 2.07 2.08 10,000,000 2.07 3.00 1.14
72781P S5統一 0.72 -0.01 0.77 0.83 0.72 0.79 623,000 491,440 12 0.72 0.73 15,000,000 0.72 1.40 0.04
72782P S6統一 0.76 0.00 0.76 0.76 0.76 0.76 5,000 3,800 1 0.76 0.77 14,000,000 0.76 1.28 0.24
72783P 凱基S4 0.71 +0.04 0.71 0.71 0.71 0.71 200,000 142,000 1 0.68 0.69 10,000,000 0.71 1.23 0.19
72784P 凱基S5 0.81 -0.06 0.81 0.81 0.81 0.81 10,000 8,100 1 0.82 0.83 10,000,000 0.81 1.53 0.09
8024 佑華 10.20 0.00 10.10 10.20 10.10 10.12 6,500 65,750 4 10.10 10.20 46,013,100 10.20 11.20 9.18
8027 鈦昇 16.10 +0.20 15.90 16.20 15.90 16.12 61,000 983,200 36 16.10 16.15 55,520,537 16.10 17.70 14.50
8032 光菱 25.55 +0.50 25.15 27.55 25.00 26.23 98,099 2,573,053 76 25.50 26.65 51,810,300 25.55 28.10 23.00
8034 榮群 5.28 -0.02 5.30 5.31 5.28 5.28 345,001 1,822,755 9 5.28 5.42 62,873,725 5.28 5.80 4.76
8038 長園科 77.60 +2.90 76.50 79.90 76.10 78.14 1,800,720 140,704,804 1,366 77.50 77.60 56,434,833 77.60 85.30 69.90
8040 九暘 8.13 +0.58 7.70 8.25 7.65 7.98 194,222 1,550,357 82 8.04 8.13 82,725,258 8.13 8.94 7.32
8042 金山電 43.70 -0.25 43.90 43.90 43.40 43.61 270,000 11,775,850 157 43.70 43.85 102,504,092 43.70 48.05 39.35
8043 蜜望實 14.60 0.00 14.60 14.60 14.55 14.56 31,300 455,810 11 14.50 14.60 79,907,170 14.60 16.05 13.15
8044 網家 365.00 -3.50 370.00 371.00 361.50 364.71 235,560 85,910,900 229 365.00 366.00 99,854,871 365.00 401.50 328.50
8047 星雲 10.45 -0.10 10.45 10.45 10.45 10.45 2,000 20,900 2 10.40 10.50 41,473,843 10.45 11.45 9.41
8048 德勝 38.00 -0.60 38.65 38.75 37.50 38.05 122,000 4,642,000 106 38.00 38.10 51,713,532 38.00 41.80 34.20
8049 晶采 13.40 +0.15 13.40 13.40 13.15 13.29 394,001 5,236,363 157 13.35 13.40 117,864,308 13.40 14.70 12.10
8050 廣積 62.60 -1.10 64.00 64.20 62.50 63.07 1,255,930 79,210,922 913 62.60 62.70 113,858,431 62.60 68.80 56.40
8054 安國 18.20 -0.10 18.20 18.20 18.00 18.08 38,301 692,297 24 18.05 18.20 78,765,228 18.20 20.00 16.40
8059 凱碩 11.70 -0.50 11.95 12.00 11.65 11.79 132,000 1,556,850 63 11.70 11.75 91,118,000 11.70 12.85 10.55
8064 東捷 13.85 -0.10 14.00 14.00 13.50 13.68 483,001 6,605,063 235 13.75 13.85 133,910,336 13.85 15.20 12.50
8066 來思達 103.00 -1.00 104.00 105.00 103.00 103.86 63,050 6,548,100 45 103.00 103.50 25,126,920 103.00 113.00 92.70
8067 志旭 4.63 0.00 4.66 4.66 4.63 4.64 5,000 23,180 2 4.46 4.57 44,755,439 4.63 5.09 4.17
8068 全達 10.30 +0.20 10.05 10.30 10.05 10.11 5,000 50,550 5 9.60 10.20 30,660,000 10.30 11.30 9.27
8069 元太 16.45 -0.30 16.90 16.95 16.40 16.57 3,819,717 63,283,261 1,388 16.40 16.45 1,140,467,715 16.45 18.05 14.85
8071 能率豐 12.20 +0.35 12.20 12.30 11.60 11.96 58,009 693,910 29 12.10 12.20 51,854,283 12.20 13.40 11.00
8074 鉅橡 28.50 -0.45 29.20 29.20 28.25 28.55 573,206 16,366,998 322 28.50 28.55 64,043,158 28.50 31.35 25.65
8076 伍豐 69.00 -0.70 69.70 70.40 68.60 69.12 1,162,461 80,354,370 812 68.90 69.00 240,321,914 69.00 75.90 62.10
8077 洛碁 38.80 -0.05 35.90 38.80 35.90 37.11 5,000 185,550 5 35.25 38.90 50,294,888 38.80 42.65 34.95
8079 誠遠 17.35 0.00 17.30 17.35 17.30 17.30 131,001 2,266,367 71 17.35 17.40 80,200,031 17.35 19.05 15.65
8080 奧斯特 23.05 -1.75 24.60 24.60 22.65 23.44 1,070,054 25,080,934 587 23.05 23.25 63,991,604 23.05 25.35 20.75
8082 漢承泰 2.30 -0.02 2.30 2.30 2.30 2.30 3,000 6,900 2 0.00 2.30 106,608,873 2.30 2.52 2.07
8083 瑞穎 142.00 0.00 143.00 143.50 141.00 142.15 91,100 12,949,800 57 141.50 142.00 35,133,193 142.00 156.00 128.00
8084 巨虹 30.50 +0.70 29.80 31.20 29.80 30.85 70,000 2,159,300 38 30.40 31.10 53,936,544 30.50 33.55 27.45
8085 福華 3.12 -0.10 3.22 3.22 3.12 3.16 74,002 234,046 24 3.12 3.20 157,257,242 3.12 3.43 2.81
8086 宏捷科 67.60 -0.80 68.40 68.90 67.30 67.91 1,867,827 126,842,402 1,309 67.60 67.70 140,343,873 67.60 74.30 60.90
8087 華鎂鑫 8.11 +0.15 8.11 8.11 8.11 8.11 1,000 8,110 1 7.53 7.77 29,868,965 8.11 8.92 7.30
8088 品安 18.85 -0.20 19.30 19.30 18.75 18.94 357,000 6,761,250 191 18.85 18.90 57,859,468 18.85 20.70 17.00
8091 翔名 50.40 0.00 51.20 51.20 50.40 50.55 44,160 2,232,363 31 50.40 50.50 60,680,163 50.40 55.40 45.40
8092 建暐 7.72 0.00 7.72 7.75 7.72 7.73 41,000 316,790 8 7.45 7.72 38,850,616 7.72 8.49 6.95
8093 保銳 5.03 0.00 5.03 5.03 5.00 5.02 25,000 125,550 6 4.78 5.02 64,208,493 5.03 5.53 4.53
8096 擎亞 18.90 -0.25 19.20 19.30 18.85 19.01 352,161 6,695,073 211 18.90 18.95 122,262,652 18.90 20.75 17.05
8097 常珵 14.20 +0.70 13.45 14.80 13.40 14.25 106,700 1,520,375 78 14.20 14.25 26,674,306 14.20 15.60 12.80
8099 大世科 18.15 +0.05 17.95 18.15 17.95 18.03 3,162 57,014 4 17.95 18.15 67,200,000 18.15 19.95 16.35