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
3071 協禧 6.40 -0.05 6.45 6.45 6.34 6.41 14,000 89,680 8 6.39 6.40 146,067,876 6.40 7.04 5.76
3073 普格 6.83 -0.13 7.00 7.00 6.80 6.90 9,000 62,080 6 6.83 6.98 46,463,665 6.83 7.51 6.15
3078 僑威 24.25 -0.10 24.50 24.60 24.20 24.35 638,182 15,542,572 354 24.25 24.30 227,391,064 24.25 26.65 21.85
3083 網龍 37.80 -0.05 38.00 38.25 37.25 37.69 306,100 11,538,300 254 37.80 37.90 85,704,358 37.80 41.55 34.05
3085 久大 8.85 +0.21 8.88 8.90 8.85 8.88 26,003 230,897 10 8.85 8.90 71,226,713 8.85 9.73 7.97
3086 華義 13.55 -0.05 13.60 13.80 13.50 13.67 117,001 1,599,313 81 13.55 13.65 62,708,924 13.55 14.90 12.20
3088 艾訊 66.10 +0.20 66.00 66.70 65.30 65.83 185,000 12,179,300 145 66.10 66.30 79,031,034 66.10 72.70 59.50
3089 遠昇 7.05 -0.12 7.05 7.05 7.05 7.05 14,113 99,496 8 7.05 7.58 73,890,463 7.05 7.75 6.35
3092 鴻碩 25.10 +1.35 25.85 26.00 24.35 25.18 6,373,991 160,488,721 3,204 25.10 25.15 63,471,690 25.10 27.60 22.60
3093 港建 32.15 0.00 32.15 32.15 32.15 32.15 1,000 32,150 1 32.00 32.40 36,288,894 32.15 35.35 28.95
3095 及成 2.60 -0.25 2.85 2.85 2.60 2.63 164,595 433,656 30 2.60 2.73 109,276,321 2.60 2.86 2.34
3105 穩懋 65.90 +0.60 66.50 67.40 65.60 66.33 7,085,409 469,976,200 3,789 65.90 66.00 596,666,262 65.90 72.40 59.40
3114 好德 10.95 0.00 10.95 11.00 10.95 10.97 12,000 131,650 6 10.85 11.00 50,013,691 10.95 12.00 9.86
3115 寶島極 --- --- --- --- --- 11.84 0 0 0 11.30 11.55 43,697,600 11.50 12.65 10.35
3118 進階 36.20 0.00 36.25 36.25 36.10 36.18 14,000 506,550 12 36.20 36.50 32,452,860 36.20 39.80 32.60
3122 笙泉 16.85 +0.15 16.80 17.10 16.70 16.89 228,100 3,851,490 89 16.85 16.90 39,299,934 16.85 18.50 15.20
3128 昇銳 14.50 +0.15 14.30 14.50 14.30 14.35 17,001 244,014 13 14.40 14.50 42,000,000 14.50 15.95 13.05
3131 弘塑 221.50 +2.50 222.00 222.00 219.50 220.89 94,182 20,804,222 96 221.50 222.00 24,683,843 221.50 243.50 199.50
3141 晶宏 54.50 -1.50 56.00 57.20 54.20 55.65 6,478,668 360,551,162 4,397 54.40 54.50 62,848,500 54.50 59.90 49.05
3144 新揚科 14.60 +0.10 14.55 14.60 14.50 14.51 21,000 304,750 7 14.55 14.60 100,637,750 14.60 16.05 13.15
3152 璟德 167.50 +0.50 167.50 168.50 165.50 166.63 167,250 27,868,875 149 167.50 168.00 69,016,200 167.50 184.00 151.00
3162 精確 5.25 +0.01 5.12 5.25 5.10 5.14 25,001 128,455 4 5.10 5.22 56,531,342 5.25 5.77 4.73
3163 波若威 45.50 -1.00 46.50 46.80 45.15 45.71 1,071,000 48,950,250 744 45.50 45.60 72,926,481 45.50 50.00 40.95
3169 亞信 24.50 +0.05 24.45 24.50 24.25 24.42 25,001 610,574 22 24.35 24.50 52,016,422 24.50 26.95 22.05
3171 新洲 19.70 +0.10 19.60 19.85 19.40 19.58 15,000 293,750 13 19.50 19.65 59,203,515 19.70 21.65 17.75
3176 基亞 82.60 -5.90 86.20 87.10 82.60 84.03 2,574,976 216,380,510 1,916 82.60 82.90 138,685,505 82.60 90.80 74.40
3188 安茂 10.55 +0.25 10.30 11.10 10.30 10.49 41,000 430,000 22 10.55 10.65 61,295,120 10.55 11.60 9.50
3191 和進 12.75 +0.05 12.80 12.80 12.45 12.74 1,194,063 15,209,649 51 12.30 12.75 54,694,761 12.75 14.00 11.50
3202 樺晟 11.85 +0.05 11.85 11.85 11.75 11.82 445,003 5,260,033 120 11.80 11.85 96,687,192 11.85 13.00 10.70
3205 佰研 224.50 +2.00 223.00 229.00 218.50 223.81 815,055 182,413,456 701 224.50 225.00 28,740,108 224.50 246.50 202.50
3206 志豐 24.00 -0.15 24.15 24.20 23.95 24.05 156,645 3,766,931 78 24.00 24.10 43,616,002 24.00 26.40 21.60
3207 耀勝 6.90 -0.07 7.00 7.00 6.90 6.92 30,002 207,512 15 6.85 6.90 38,259,225 6.90 7.59 6.21
3211 順達 46.40 -0.40 47.35 47.35 46.40 46.56 206,905 9,634,505 175 46.35 46.55 151,968,521 46.40 51.00 41.80
3213 茂訊 37.25 -0.20 37.60 37.60 37.25 37.31 25,676 957,912 24 37.25 37.50 58,685,547 37.25 40.95 33.55
3217 優群 13.40 0.00 13.40 13.40 13.40 13.40 24,000 321,600 5 13.35 13.40 82,104,203 13.40 14.70 12.10
3218 大學光 23.75 +0.05 23.70 23.75 23.20 23.48 108,000 2,536,150 64 23.60 23.75 66,123,000 23.75 26.10 21.40
3219 倚強 --- --- --- --- --- 9.93 0 0 0 9.71 9.88 23,300,417 9.88 10.85 8.90
3221 台嘉碩 26.85 -0.10 27.00 27.35 26.85 27.09 546,006 14,789,108 286 26.85 27.10 87,344,510 26.85 29.50 24.20
3224 三顧 26.25 -0.45 26.70 26.70 26.25 26.48 189,001 5,005,076 72 26.25 26.60 40,000,000 26.25 28.85 23.65
3226 至寶電 70.60 -0.40 71.50 71.50 70.60 70.78 7,048 498,830 7 70.70 71.50 64,430,573 70.60 77.60 63.60
3227 原相 67.50 +0.70 67.80 69.00 67.20 68.08 683,638 46,539,362 524 67.50 67.70 133,114,115 67.50 74.20 60.80
3228 金麗科 17.65 +0.55 18.20 18.50 17.40 17.95 186,573 3,348,826 113 17.60 17.90 62,792,705 17.65 19.40 15.90
3230 錦明 --- --- --- --- --- 5.20 0 0 0 5.13 5.25 107,746,524 5.23 5.75 4.71
3232 昱捷 23.60 0.00 23.80 25.40 23.60 24.36 1,208,940 29,452,966 817 23.60 23.70 31,567,865 23.60 25.95 21.25
3234 光環 80.00 0.00 80.80 81.50 79.50 80.34 4,231,216 339,939,196 2,654 80.00 80.10 103,826,089 80.00 88.00 72.00
3236 千如 14.10 -0.10 14.10 14.25 14.05 14.09 112,317 1,582,918 53 14.10 14.15 60,379,413 14.10 15.50 12.70
3252 海灣 25.85 -0.15 26.40 26.50 25.85 26.06 53,000 1,381,200 40 25.85 26.30 21,708,478 25.85 28.40 23.30
3259 鑫創 30.20 -0.10 30.30 30.30 29.50 29.93 41,003 1,227,090 25 29.70 30.30 80,859,553 30.20 33.20 27.20
3260 威剛 34.60 -0.40 35.60 35.60 34.50 34.97 1,575,685 55,103,561 837 34.60 34.65 229,973,374 34.60 38.05 31.15
3264 欣銓 18.75 +0.30 18.45 18.75 18.45 18.63 773,173 14,404,449 436 18.70 18.75 480,890,209 18.75 20.60 16.90
總共 8021 筆，顯示第 3201 到第 3250 筆