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
8147 正淩 44.00 -0.75 44.70 45.05 44.00 44.23 114,000 5,041,900 53 44.00 44.15 24,856,570 44.00 48.40 39.60
8155 博智 25.30 -0.05 25.35 25.40 25.30 25.33 49,000 1,241,200 27 25.30 25.40 49,756,000 25.30 27.80 22.80
8171 天宇 11.00 -0.50 11.60 11.75 11.00 11.54 895,003 10,329,833 224 11.00 11.30 52,849,230 11.00 12.10 9.90
8176 智捷 7.79 -0.11 7.87 7.87 7.66 7.72 40,003 308,631 24 7.67 7.79 79,100,000 7.79 8.56 7.02
8182 加高 13.20 0.00 13.20 13.20 13.15 13.18 15,000 197,700 8 13.10 13.20 107,041,215 13.20 14.50 11.90
8183 精星 8.42 -0.03 8.31 8.45 8.31 8.36 176,000 1,471,790 46 8.41 8.42 116,091,068 8.42 9.26 7.58
8234 新漢 26.50 +0.20 26.60 26.75 26.35 26.53 132,807 3,523,672 81 26.50 26.55 140,450,472 26.50 29.15 23.85
8240 華宏 17.45 -0.35 18.00 18.00 17.45 17.56 27,000 474,250 20 17.45 17.50 100,004,414 17.45 19.15 15.75
8255 朋程 123.50 -1.50 125.50 125.50 122.50 123.87 519,367 64,336,141 343 123.50 124.00 74,865,000 123.50 135.50 111.50
8266 中日新 21.20 -0.40 21.90 21.90 21.20 21.67 31,006 671,876 20 21.10 21.20 100,393,250 21.20 23.30 19.10
8277 商丞 10.25 -0.30 10.50 10.50 9.98 10.17 1,725,118 17,540,593 772 10.25 10.30 91,628,833 10.25 11.25 9.23
8287 英格爾 16.25 +0.05 16.30 16.45 16.10 16.23 80,521 1,306,490 49 16.20 16.25 134,635,122 16.25 17.85 14.65
8289 泰藝 11.15 -0.05 11.00 11.15 11.00 11.05 8,999 99,439 7 11.05 11.20 77,534,405 11.15 12.25 10.05
8291 尚茂 4.50 -0.14 4.51 4.51 4.50 4.51 106,000 477,580 23 4.50 4.58 76,024,000 4.50 4.95 4.05
8299 群聯 270.00 -1.00 274.00 274.50 270.00 271.57 996,176 270,531,020 819 270.00 271.00 197,373,993 270.00 297.00 243.00
8349 恒耀 80.50 +4.30 76.80 81.40 76.80 79.23 223,954 17,743,420 182 80.30 80.60 91,026,426 80.50 88.50 72.50
8354 冠好 16.80 -0.05 16.85 16.85 16.75 16.78 13,513 226,766 11 16.70 16.85 63,743,720 16.80 18.45 15.15
8358 金居 15.95 +0.40 15.55 15.95 15.10 15.52 547,000 8,488,100 197 15.75 15.95 210,588,000 15.95 17.50 14.40
8383 千附 56.20 -2.00 58.50 58.50 56.20 56.80 2,515,936 142,914,786 1,744 56.20 56.30 118,192,482 56.20 61.80 50.60
8390 金益鼎 13.10 0.00 13.15 13.15 12.95 13.04 47,429 618,327 27 13.00 13.10 94,967,987 13.10 14.40 11.80
8401 白紗科 11.00 -0.25 11.15 11.25 10.90 11.06 115,005 1,271,705 56 11.00 11.10 60,111,680 11.00 12.10 9.90
8403 盛弘 41.10 -1.15 42.25 42.25 41.00 41.31 370,245 15,296,392 294 41.10 41.30 74,980,180 41.10 45.20 37.00
8406 F-金可 344.00 +4.00 340.00 344.00 340.00 342.19 42,564 14,565,016 47 343.50 344.00 92,697,472 344.00 378.00 310.00
8409 商之器 27.00 -0.10 26.10 27.05 26.10 26.65 30,002 799,454 25 27.00 27.10 28,000,000 27.00 29.70 24.30
8410 森田 20.90 +1.90 19.25 20.90 19.25 20.52 304,000 6,237,950 184 20.90 0.00 36,589,200 20.90 22.95 18.85
8416 實威 103.00 -0.50 103.50 103.50 102.50 103.05 4,100 422,500 5 103.00 103.50 25,646,100 103.00 113.00 92.70
8418 F-必勝 13.70 0.00 13.55 13.70 13.00 13.32 46,000 612,600 36 13.30 13.60 67,995,000 13.70 15.05 12.35
8420 明揚 21.20 0.00 21.20 21.20 21.10 21.18 9,000 190,650 7 21.15 21.25 50,990,000 21.20 23.30 19.10
8421 旭源 24.30 +1.35 22.70 24.80 22.55 23.78 2,283,222 54,287,438 1,322 24.25 24.30 44,502,465 24.30 26.70 21.90
8423 F-保綠 --- --- --- --- --- 19.85 0 0 0 18.60 19.90 18,872,855 19.85 21.80 17.90
8424 惠普 36.80 0.00 36.80 36.90 36.70 36.80 32,000 1,177,550 20 36.70 36.80 36,054,368 36.80 40.45 33.15
8426 F-紅木 47.25 -0.35 47.10 47.25 46.50 46.89 76,076 3,567,187 53 47.20 47.30 48,300,000 47.25 51.90 42.55
8431 匯鑽科 64.20 -2.50 67.40 67.70 64.20 65.52 1,594,160 104,456,340 1,207 64.20 64.70 44,752,597 64.20 70.60 57.80
8432 東生華 94.00 -4.40 98.00 98.00 93.20 94.58 510,640 48,298,252 429 94.00 94.30 38,398,140 94.00 103.00 84.60
8433 弘帆 149.00 -2.00 152.00 152.50 149.00 150.16 100,000 15,015,500 92 149.00 150.50 52,577,600 149.00 163.50 134.50
8435 鉅邁 47.20 +0.20 47.00 47.20 46.90 47.00 22,000 1,033,950 11 47.10 47.40 31,700,450 47.20 51.90 42.50
8436 大江 150.00 -1.00 150.00 150.00 146.00 148.47 1,412,386 209,695,400 1,076 149.50 150.00 66,702,578 150.00 165.00 135.00
8437 F-大地 171.50 -0.50 172.00 173.00 170.00 171.39 94,000 16,111,000 75 171.00 171.50 32,379,640 171.50 188.50 154.50
8446 華研 129.00 -1.00 130.00 131.00 128.50 129.58 197,100 25,540,450 179 129.00 130.00 42,780,000 129.00 141.50 116.50
8450 霹靂 98.00 +1.00 97.80 98.40 95.60 97.22 156,000 15,167,100 101 97.60 98.00 44,013,715 98.00 107.50 88.20
8905 裕國 12.70 -0.15 12.70 12.70 12.70 12.70 12,000 152,400 2 12.70 13.00 119,440,000 12.70 13.95 11.45
8906 花王 5.90 -0.02 5.74 5.90 5.73 5.79 3,000 17,370 3 5.70 5.91 51,321,600 5.90 6.49 5.31
8908 欣雄 32.60 -0.35 32.10 32.60 32.10 32.47 3,400 110,409 5 32.05 33.00 136,527,321 32.60 35.85 29.35
8913 全銓 18.40 -0.10 17.95 18.40 17.90 18.11 10,007 181,178 11 17.85 18.30 54,649,204 18.40 20.20 16.60
8916 光隆 44.00 +0.20 44.80 44.80 43.70 43.91 258,001 11,327,994 180 43.80 44.00 106,682,500 44.00 48.40 39.60
8917 欣泰 --- --- --- --- --- 48.48 0 0 0 49.00 51.40 122,203,200 49.00 53.90 44.10
8921 沈氏 --- --- --- --- --- 16.95 0 0 0 15.60 18.55 46,592,159 16.95 18.60 15.30
8923 時報 18.85 +1.00 18.85 18.85 18.85 18.67 1,502 28,035 5 17.10 18.35 30,375,800 18.85 20.70 17.00
8924 大田 13.40 0.00 13.50 13.50 13.15 13.31 43,222 575,402 32 13.25 13.30 121,263,282 13.40 14.70 12.10
8925 偉盟 5.93 +0.03 5.88 5.98 5.78 5.92 4,278,028 25,333,803 445 5.93 5.95 365,243,337 5.93 6.52 5.34
總共 8021 筆，顯示第 7201 到第 7250 筆