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
724345 V6永豐 0.91 -0.04 0.91 0.91 0.91 0.91 1,000 910 1 0.90 0.91 10,000,000 0.91 1.52 0.30
724346 V7永豐 1.09 -0.05 1.08 1.09 1.08 1.09 90,000 97,700 9 1.06 1.07 10,000,000 1.09 1.74 0.44
724347 XQ國泰 --- --- --- --- --- 0.00 0 0 0 0.93 0.94 5,000,000 0.94 1.54 0.34
724348 XR國泰 1.02 -0.04 1.09 1.10 1.02 1.05 353,000 370,080 6 1.02 1.03 5,000,000 1.02 1.71 0.33
724349 XS國泰 2.02 +0.06 2.02 2.02 2.02 2.02 2,000 4,040 1 2.02 2.04 5,000,000 2.02 3.17 0.87
724350 XT國泰 0.59 +0.01 0.59 0.59 0.59 0.59 20,000 11,800 1 0.56 0.57 10,000,000 0.59 0.82 0.36
724351 XU國泰 --- --- --- --- --- 0.00 0 0 0 0.71 0.72 7,000,000 0.72 1.52 0.01
724352 元富X6 --- --- --- --- --- 0.00 0 0 0 0.86 0.87 10,000,000 0.87 1.39 0.35
724353 元富X7 1.21 -0.07 1.21 1.21 1.21 1.21 5,000 6,050 1 1.20 1.21 5,000,000 1.21 1.96 0.46
724354 元富X8 --- --- --- --- --- 0.00 0 0 0 0.96 0.97 5,000,000 0.96 1.60 0.32
724355 P3富邦 --- --- --- --- --- 0.79 0 0 0 0.75 0.76 5,000,000 0.76 1.30 0.22
724356 元富Y1 --- --- --- --- --- 0.00 0 0 0 1.10 1.11 5,000,000 1.11 1.68 0.54
724357 P4富邦 --- --- --- --- --- 0.00 0 0 0 1.08 1.10 10,000,000 1.08 1.54 0.62
724358 SV元大 0.80 -0.17 0.80 0.80 0.80 0.80 10,000 8,000 1 0.80 0.81 5,000,000 0.80 1.41 0.19
724359 日盛QY --- --- --- --- --- 0.00 0 0 0 1.34 1.35 10,000,000 1.35 2.37 0.33
724360 日盛QZ --- --- --- --- --- 0.00 0 0 0 0.88 0.89 16,000,000 0.89 1.69 0.09
724361 T4統一 --- --- --- --- --- 0.00 0 0 0 0.00 0.61 16,000,000 0.61 1.02 0.20
724362 兆豐ZW --- --- --- --- --- 0.00 0 0 0 0.97 0.98 5,000,000 0.97 1.54 0.40
724363 凱基U5 0.90 -0.01 0.90 0.90 0.90 0.90 62,000 55,800 3 0.90 0.91 10,000,000 0.90 1.60 0.20
724364 V8永豐 0.90 0.00 0.92 0.92 0.88 0.92 189,000 172,980 4 0.89 0.90 5,000,000 0.90 1.46 0.34
724365 V9永豐 --- --- --- --- --- 0.00 0 0 0 0.94 0.95 5,000,000 0.95 1.52 0.38
724366 玉山Z1 --- --- --- --- --- 0.00 0 0 0 0.77 0.78 10,000,000 0.78 1.40 0.16
724367 中信R6 --- --- --- --- --- 0.00 0 0 0 1.72 1.73 5,000,000 1.73 3.62 0.01
724368 中信R7 --- --- --- --- --- 0.00 0 0 0 1.03 1.04 10,000,000 1.03 1.75 0.31
724369 中信R8 --- --- --- --- --- 0.00 0 0 0 0.93 0.96 10,000,000 0.96 1.68 0.24
724370 群益VZ --- --- --- --- --- 0.00 0 0 0 1.30 1.31 10,000,000 1.31 2.15 0.47
72799P 群益VT --- --- --- --- --- 0.00 0 0 0 1.58 1.59 8,000,000 1.59 2.51 0.67
72800P V4永豐 1.12 +0.03 1.12 1.12 1.12 1.12 100,000 112,000 1 1.12 1.13 5,000,000 1.12 1.67 0.57
72801P 康和WE --- --- --- --- --- 0.76 0 0 0 0.72 0.73 10,000,000 0.73 1.19 0.27
72802P T3統一 1.00 0.00 1.00 1.00 1.00 1.00 120,000 120,000 1 1.01 1.02 15,000,000 1.00 1.46 0.54
72803P 群益VY 1.37 +0.13 1.35 1.38 1.35 1.37 401,000 550,750 5 1.37 1.38 10,000,000 1.37 1.98 0.76
72804P ST元大 --- --- --- --- --- 0.00 0 0 0 1.15 1.16 10,000,000 1.16 1.73 0.59
72805P 凱基U3 --- --- --- --- --- 0.00 0 0 0 0.61 0.62 10,000,000 0.62 0.96 0.28
72806P XP國泰 --- --- --- --- --- 0.00 0 0 0 1.68 1.69 5,000,000 1.69 2.61 0.77
72807P 元富X9 1.16 -0.01 1.16 1.16 1.16 1.16 1,000 1,160 1 1.12 1.13 5,000,000 1.16 1.80 0.52
72808P 元富Y2 --- --- --- --- --- 0.00 0 0 0 1.02 1.03 5,000,000 1.02 1.59 0.45
72809P SW元大 --- --- --- --- --- 0.00 0 0 0 1.79 1.80 5,000,000 1.79 2.72 0.86
72810P T5統一 --- --- --- --- --- 0.00 0 0 0 0.97 0.98 15,000,000 0.98 1.53 0.43
72811P 群益WA --- --- --- --- --- 0.00 0 0 0 1.78 1.79 7,000,000 1.79 4.66 0.01
72812P 群益WB --- --- --- --- --- 0.00 0 0 0 1.46 1.47 6,000,000 1.47 3.67 0.01
72813P 群益WC --- --- --- --- --- 0.00 0 0 0 2.08 2.09 10,000,000 2.08 3.63 0.53
006201 寶富櫃 11.03 -0.02 11.02 11.05 10.98 11.03 14,000 154,370 6 11.03 11.05 27,446,000 11.03 12.13 9.93
1256 F-鮮活 194.00 -1.00 189.00 195.00 185.50 191.52 23,800 4,558,100 31 193.00 195.00 24,696,000 194.00 213.00 175.00
1258 F-其祥 36.05 -0.75 36.80 37.10 36.05 36.38 103,000 3,746,700 85 36.00 36.05 35,463,884 36.05 39.65 32.45
1259 安心 73.20 +0.70 72.50 73.20 72.50 73.10 7,002 511,846 9 72.50 73.20 32,389,500 73.20 80.50 65.90
1264 德麥 198.00 -1.00 199.50 200.00 198.00 199.32 31,025 6,184,012 22 198.00 199.00 30,632,700 198.00 217.50 178.50
1333 恩得利 2.68 0.00 2.68 2.68 2.55 2.65 43,250 114,464 14 2.56 2.87 102,525,625 2.68 2.94 2.42
1336 台翰 8.41 +0.23 8.20 8.41 8.20 8.28 99,000 819,440 33 8.24 8.34 62,753,230 8.41 9.25 7.57
1565 精華 695.00 +1.00 690.00 704.00 690.00 695.52 148,198 103,075,214 150 695.00 699.00 50,416,516 695.00 764.00 626.00
1566 捷邦 20.60 0.00 20.95 20.95 20.60 20.65 41,002 846,840 29 20.60 20.70 66,467,028 20.60 22.65 18.55
總共 8021 筆，顯示第 3101 到第 3150 筆