1. data.gov.tw
  2. 上櫃股票行情

提供每日上櫃股票行情(不含鉅額交易)

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
72030P S8元大 1.50 -0.02 1.60 1.77 1.45 1.64 2,629,000 4,318,780 94 1.49 1.51 13,000,000 1.50 2.08 0.92
72031P T1元大 1.46 -0.04 1.78 1.78 1.46 1.64 1,252,000 2,047,910 21 1.49 1.51 13,000,000 1.46 2.24 0.68
72032P 統一QW 0.83 +0.06 0.80 0.95 0.80 0.91 1,655,000 1,503,950 32 0.83 0.88 5,000,000 0.83 1.24 0.43
72033P 永豐UY 1.39 -0.18 1.62 1.91 1.36 1.75 400,000 701,540 22 1.41 1.43 5,000,000 1.39 2.35 0.43
72034P 永豐UZ 1.60 -0.04 1.70 1.90 1.58 1.81 1,656,000 3,004,790 64 1.61 1.65 10,000,000 1.60 2.45 0.75
72035P QH日盛 0.50 -0.08 0.59 0.67 0.49 0.60 1,138,000 682,240 55 0.50 0.54 5,000,000 0.50 1.11 0.01
72036P 康和V5 0.59 -0.04 0.68 0.68 0.59 0.65 422,000 274,740 8 0.58 0.60 5,000,000 0.59 1.34 0.01
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
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
8053 巨擘 --- --- --- --- --- 1.87 0 0 0 1.76 1.99 411,817,636 1.90 2.09 1.71
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
8107 大億科 22.80 -0.25 23.20 23.20 22.80 22.96 165,560 3,801,116 46 22.80 23.00 99,335,000 22.80 25.05 20.55
8109 博大 67.00 -1.20 68.00 68.00 66.80 67.26 77,000 5,179,300 57 67.00 67.20 60,044,135 67.00 73.70 60.30
8111 立碁 4.26 -0.16 4.37 4.38 4.20 4.27 179,688 767,212 59 4.26 4.29 117,102,223 4.26 4.68 3.84
8121 越峰 12.00 0.00 12.00 12.05 11.90 11.97 147,298 1,762,926 78 12.00 12.05 182,422,743 12.00 13.20 10.80
總共 8021 筆，顯示第 7151 到第 7200 筆