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
1569 濱川 9.13 +0.01 9.20 9.20 9.13 9.18 14,000 128,490 5 9.13 9.14 93,784,745 9.13 10.00 8.22
1570 力肯 14.20 0.00 14.20 14.20 14.15 14.19 47,000 667,100 17 14.15 14.20 51,500,839 14.20 15.60 12.80
1580 新麥 103.00 -1.50 104.50 104.50 103.00 103.52 49,345 5,108,206 51 103.00 104.50 48,531,634 103.00 113.00 92.70
1584 精剛 11.90 -0.15 12.15 12.15 11.90 11.93 88,556 1,056,812 40 11.90 11.95 102,470,533 11.90 13.05 10.75
1586 和勤 31.80 -0.20 32.20 32.20 31.60 31.82 106,000 3,373,350 48 31.60 31.80 47,768,312 31.80 34.95 28.65
1591 F-駿吉 18.50 -0.05 18.90 18.90 18.50 18.68 2,060 38,486 3 18.10 18.50 30,149,825 18.50 20.35 16.65
1593 祺驊 39.60 -0.70 40.40 40.40 39.60 39.76 5,000 198,800 5 39.60 40.30 30,300,560 39.60 43.55 35.65
1595 川寶 49.20 0.00 49.20 49.20 49.20 49.20 6,001 295,249 4 49.30 49.90 38,687,448 49.20 54.10 44.30
1597 直得 27.70 -0.15 28.20 28.20 27.70 27.82 33,001 918,177 25 27.70 27.80 59,233,799 27.70 30.45 24.95
1599 宏佳騰 58.80 -0.10 58.90 59.50 58.70 58.98 94,150 5,552,650 73 58.80 58.90 44,980,521 58.80 64.60 53.00
1742 台蠟 9.15 -0.10 9.15 9.38 9.15 9.18 31,004 284,476 21 9.15 9.20 64,690,524 9.15 10.05 8.24
1752 南光 45.35 -0.55 45.90 45.90 44.95 45.22 666,650 30,144,646 434 45.25 45.35 100,285,240 45.35 49.85 40.85
1777 生泰 101.50 -0.50 103.00 103.50 99.50 101.24 214,103 21,675,554 172 101.00 101.50 30,059,550 101.50 111.50 91.40
1781 合世 20.05 -0.35 20.40 20.55 20.00 20.13 38,001 764,920 30 20.00 20.15 47,407,605 20.05 22.05 18.05
1784 訊聯 28.35 -0.15 28.80 28.80 28.30 28.39 20,001 567,928 21 28.35 28.50 49,688,924 28.35 31.15 25.55
1785 光洋科 20.20 除息 20.00 20.20 19.50 19.86 997,641 19,809,743 419 20.20 20.30 408,564,346 20.20 22.20 18.20
1787 福盈科 22.45 0.00 22.45 22.80 22.10 22.66 74,230 1,682,213 24 22.45 22.60 72,004,504 22.45 24.65 20.25
1788 杏昌 99.50 -1.00 100.50 100.50 99.50 99.67 6,000 598,000 6 99.20 99.80 35,000,000 99.50 109.00 89.60
1795 美時 63.10 -0.70 63.80 64.20 63.10 63.37 325,000 20,594,800 256 63.10 63.20 238,491,744 63.10 69.40 56.80
1799 易威 30.70 -0.70 31.00 31.15 30.50 30.70 165,001 5,065,380 134 30.50 30.70 65,411,393 30.70 33.75 27.65
1813 寶利徠 27.80 0.00 28.00 28.20 27.80 27.90 62,000 1,730,100 20 27.75 28.05 46,635,510 27.80 30.55 25.05
1815 富喬 10.85 0.00 10.80 10.95 10.80 10.87 510,745 5,550,491 161 10.85 10.90 411,557,308 10.85 11.90 9.77
2035 唐榮 44.55 +0.05 44.55 44.55 44.55 44.55 4,001 178,244 5 44.55 45.10 350,000,000 44.55 49.00 40.10
2061 風青 9.25 -0.32 9.22 9.25 9.20 9.22 30,006 276,674 19 9.23 9.40 62,148,076 9.25 10.15 8.33
2063 世鎧 29.50 -0.25 29.30 29.50 29.10 29.20 13,000 379,550 10 29.15 29.50 43,268,967 29.50 32.45 26.55
2064 晉椿 16.80 0.00 17.00 17.00 16.80 16.98 24,000 407,400 4 16.80 16.95 70,000,000 16.80 18.45 15.15
2066 世德 114.00 -1.00 115.00 115.50 114.00 114.81 41,176 4,727,388 44 113.50 115.00 36,502,870 114.00 125.00 103.00
2067 嘉鋼 14.10 0.00 14.20 14.20 14.10 14.17 8,000 113,350 6 14.00 14.15 30,366,177 14.10 15.50 12.70
2221 大甲 16.70 -0.40 17.00 17.00 16.50 16.76 28,000 469,150 19 16.70 16.85 42,425,000 16.70 18.35 15.05
2230 泰茂 14.25 +0.15 14.20 14.25 14.00 14.11 44,000 620,950 19 14.15 14.25 39,617,338 14.25 15.65 12.85
2233 宇隆 78.50 -0.10 79.20 79.40 78.50 78.85 146,155 11,524,765 133 78.50 78.60 49,214,766 78.50 86.30 70.70
2235 謚源 128.50 -0.50 128.50 128.50 127.00 127.60 21,000 2,679,500 17 127.00 128.50 31,878,000 128.50 141.00 116.00
2596 綠意 13.70 0.00 13.70 13.70 13.70 13.70 5,121 70,181 6 13.65 13.70 82,731,524 13.70 15.05 12.35
2636 台驊 23.40 -0.75 24.00 24.00 23.40 23.60 270,409 6,381,299 168 23.40 23.50 116,271,660 23.40 25.70 21.10
2640 大車隊 56.00 -0.50 56.50 56.50 56.00 56.31 6,356 357,936 9 56.00 56.50 44,224,423 56.00 61.60 50.40
2641 正德 7.10 -0.02 7.13 7.13 7.05 7.10 156,532 1,111,817 57 7.05 7.10 149,543,821 7.10 7.81 6.39
2718 晶悅 29.55 +0.05 29.55 29.55 29.55 29.55 1,000 29,550 1 29.15 30.15 22,576,000 29.55 32.50 26.60
2719 燦星旅 16.35 -0.10 16.45 16.45 16.35 16.42 34,000 558,200 11 16.35 16.50 36,292,000 16.35 17.95 14.75
2724 F-富驛 12.45 +0.10 12.45 12.45 12.45 12.45 1,000 12,450 1 12.20 12.45 38,172,290 12.45 13.65 11.25
2726 F-雅茗 65.90 -0.10 65.90 65.90 65.90 65.90 1,000 65,900 1 62.70 66.00 27,360,280 65.90 72.40 59.40
2729 瓦城 221.50 0.00 221.50 221.50 220.50 221.35 13,000 2,877,500 8 220.50 222.00 23,266,000 221.50 243.50 199.50
2732 六角 82.30 +0.30 81.20 82.30 81.10 81.40 18,040 1,468,492 18 82.10 82.70 28,096,588 82.30 90.50 74.10
2734 易飛網 18.15 -0.45 18.15 18.15 18.15 18.15 1,553 28,186 3 18.35 18.55 30,259,760 18.15 19.95 16.35
2916 滿心 18.35 0.00 18.35 18.65 18.30 18.36 14,000 257,050 12 18.30 18.70 54,626,878 18.35 20.15 16.55
2924 F-東凌 51.70 0.00 51.40 51.70 51.40 51.66 8,000 413,300 7 51.50 51.70 34,005,174 51.70 56.80 46.55
2926 誠品生 191.00 +1.50 191.00 191.00 191.00 191.02 2,070 395,405 3 189.50 191.50 45,133,000 191.00 210.00 172.00
3064 泰偉 36.20 -0.30 36.60 37.40 35.70 36.06 196,000 7,067,600 116 36.10 36.20 72,105,141 36.20 39.80 32.60
3066 李洲 7.20 -0.13 7.20 7.20 7.20 7.19 5,294 38,066 7 7.20 7.34 83,070,612 7.20 7.92 6.48
3067 全域 --- --- --- --- --- 12.25 0 0 0 11.65 12.20 29,025,240 12.20 13.40 11.00
3068 美磊 42.90 -0.60 43.80 43.80 42.75 42.97 70,679 3,036,929 41 42.90 43.00 85,245,004 42.90 47.15 38.65
總共 8021 筆，顯示第 3151 到第 3200 筆