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
3489 森寶 10.05 0.00 10.05 10.05 10.05 10.05 2,000 20,100 2 10.05 10.15 83,130,670 10.05 11.05 9.05
3490 單井 61.10 -0.90 60.70 61.80 60.30 61.03 504,000 30,760,000 374 61.10 61.20 62,341,847 61.10 67.20 55.00
3491 昇達科 63.00 +0.20 64.30 64.30 63.00 63.35 137,050 8,682,450 99 63.00 63.20 51,581,241 63.00 69.30 56.70
3492 長盛 36.65 -0.35 37.00 37.00 36.20 36.46 109,000 3,974,600 82 36.65 36.70 35,531,600 36.65 40.30 33.00
3498 陽程 53.90 +2.80 51.30 55.20 51.30 53.78 2,600,200 139,842,579 1,830 53.80 53.90 92,036,031 53.90 59.20 48.55
3499 環天科 15.30 -0.20 15.60 15.60 15.20 15.34 122,000 1,871,250 77 15.30 15.40 54,970,596 15.30 16.80 13.80
3508 位速 12.20 -0.20 12.50 12.55 12.15 12.31 441,001 5,429,463 212 12.20 12.25 92,837,737 12.20 13.40 11.00
3511 矽瑪 28.10 +2.55 25.95 28.10 25.95 27.85 572,056 15,932,573 343 28.10 0.00 38,972,945 28.10 30.90 25.30
3512 能緹 27.15 0.00 27.35 27.35 26.75 27.09 11,000 298,000 10 26.90 27.15 59,000,000 27.15 29.85 24.45
3516 亞帝歐 8.18 -0.20 8.25 8.25 7.90 8.07 31,652 255,311 24 8.14 8.22 69,083,650 8.18 8.99 7.37
3520 振維 88.30 -2.70 91.40 91.40 87.30 88.72 1,707,335 151,467,180 807 88.00 88.30 53,394,222 88.30 97.10 79.50
3521 鴻翊 12.20 +0.30 12.00 12.80 11.85 12.47 123,000 1,534,250 76 12.20 12.40 46,730,575 12.20 13.40 11.00
3522 宏森 18.80 -0.80 19.90 19.95 18.65 19.33 834,619 16,129,190 336 18.75 18.80 46,950,000 18.80 20.65 16.95
3523 迎輝 23.00 -0.20 23.20 23.20 22.50 22.72 35,001 795,223 22 22.60 23.00 96,099,560 23.00 25.30 20.70
3526 凡甲 39.10 +2.35 37.20 39.80 36.75 38.74 6,589,157 255,265,035 4,227 39.10 39.15 64,874,204 39.10 43.00 35.20
3527 聚積 73.20 -0.40 74.60 74.90 73.00 73.68 424,891 31,305,375 360 73.20 73.50 32,656,398 73.20 80.50 65.90
3528 安馳 33.40 -0.65 33.00 33.40 30.65 32.04 573,310 18,369,326 358 32.50 33.40 56,591,102 33.40 36.70 30.10
3529 力旺 321.50 +0.50 325.00 328.00 321.00 324.93 268,566 87,266,120 244 321.50 322.00 75,782,242 321.50 353.50 289.50
3531 先益 16.30 -0.05 16.65 16.65 16.25 16.33 53,000 865,350 36 16.25 16.35 61,175,011 16.30 17.90 14.70
3537 堡達 19.05 0.00 19.45 19.45 19.00 19.15 42,000 804,500 22 19.05 19.15 48,695,220 19.05 20.95 17.15
3540 曜越 16.20 -0.50 16.80 16.90 16.20 16.44 764,854 12,577,232 366 16.20 16.25 66,613,044 16.20 17.80 14.60
3541 西柏 90.60 +2.00 89.10 92.70 89.10 91.28 426,450 38,924,442 358 90.60 91.30 44,653,170 90.60 99.60 81.60
3546 宇峻 43.55 +0.65 43.20 43.85 42.10 43.05 1,815,268 78,139,637 1,299 43.50 43.55 34,014,074 43.55 47.90 39.20
3548 兆利 64.80 +1.70 63.70 65.50 61.80 63.91 5,763,809 368,346,034 3,403 64.80 64.90 50,551,398 64.80 71.20 58.40
3551 世禾 31.60 -0.05 32.25 32.25 31.60 31.75 15,000 476,250 13 31.60 31.90 56,774,890 31.60 34.75 28.45
3552 同致 424.00 -11.00 435.00 440.00 423.50 427.80 1,022,479 437,420,970 910 424.00 426.00 84,488,699 424.00 466.00 382.00
3553 力積 11.20 -0.45 11.50 11.55 10.95 11.15 188,016 2,097,230 121 11.20 11.25 67,953,344 11.20 12.30 10.10
3555 重鳥鵬 21.45 0.00 21.60 21.60 21.40 21.45 23,384 501,564 19 21.40 21.45 70,004,721 21.45 23.55 19.35
3556 禾瑞亞 52.20 -0.80 53.00 53.80 52.20 52.81 155,369 8,204,645 133 52.20 52.40 54,982,133 52.20 57.40 47.00
3558 神準 162.50 -2.50 165.00 165.50 162.00 163.11 414,190 67,557,350 346 162.50 163.50 49,060,881 162.50 178.50 146.50
3562 頂晶科 --- --- --- --- --- 2.82 97 274 1 2.61 2.80 52,360,000 2.63 2.89 2.37
3563 牧德 44.00 -0.30 44.30 44.30 43.60 43.99 29,000 1,275,600 18 44.00 44.10 42,608,234 44.00 48.40 39.60
3564 其陽 52.60 -0.70 53.30 53.30 52.60 52.90 51,000 2,697,700 27 52.60 53.00 20,400,000 52.60 57.80 47.35
3567 逸昌 17.20 +0.50 16.80 17.20 16.70 16.92 341,090 5,772,392 130 17.15 17.20 35,581,000 17.20 18.90 15.50
3570 大塚 50.60 -0.30 50.50 51.00 50.50 50.77 10,000 507,700 9 50.60 50.90 17,097,000 50.60 55.60 45.55
3577 泓格 34.80 +0.40 34.70 34.95 34.40 34.71 32,000 1,110,650 30 34.80 34.85 43,689,403 34.80 38.25 31.35
3580 友威科 10.00 0.00 10.00 10.10 9.97 10.01 48,001 480,480 17 9.97 10.05 56,576,657 10.00 11.00 9.00
3581 博磊 16.55 -0.10 16.65 16.80 16.30 16.51 27,000 445,750 23 16.55 16.70 51,776,000 16.55 18.20 14.90
3587 閎康 78.00 +0.70 77.90 78.20 77.30 77.77 284,000 22,086,500 175 77.80 78.00 46,313,157 78.00 85.80 70.20
3594 磐儀 28.50 -0.50 28.85 29.00 28.20 28.57 59,000 1,685,900 48 28.50 28.70 56,144,543 28.50 31.35 25.65
3609 東林 13.45 -0.15 13.45 14.05 13.15 13.47 57,000 767,650 46 13.40 13.95 30,385,387 13.45 14.75 12.15
3611 鼎翰 259.00 -1.50 264.00 264.00 259.00 261.18 46,000 12,014,500 26 258.50 261.50 38,235,400 259.00 284.50 233.50
3615 安可 18.10 -0.30 18.40 18.40 17.95 18.14 99,001 1,795,868 60 18.05 18.10 70,584,512 18.10 19.90 16.30
3623 富晶通 63.40 -3.10 66.30 66.30 63.20 64.56 310,472 20,044,108 221 63.30 63.50 35,732,250 63.40 69.70 57.10
3624 光頡 27.90 0.00 27.95 27.95 27.85 27.91 838,005 23,385,340 580 27.90 27.95 117,340,842 27.90 30.65 25.15
3625 西勝 8.75 -0.05 8.85 8.85 8.71 8.79 12,000 105,460 10 8.70 8.75 56,078,000 8.75 9.62 7.88
3628 盈正 44.60 -0.10 44.25 44.65 44.25 44.34 9,000 399,100 9 44.25 44.60 45,000,000 44.60 49.05 40.15
3629 卓韋 39.15 +1.35 38.00 39.15 38.00 38.13 9,001 343,189 7 38.00 38.65 17,148,000 39.15 43.05 35.25
3630 新鉅科 15.75 +1.40 15.20 15.75 15.05 15.57 2,233,603 34,767,896 872 15.75 0.00 101,644,960 15.75 17.30 14.20
3631 晟楠 18.30 -0.30 18.30 18.55 18.30 18.42 8,000 147,400 7 18.25 18.55 79,920,909 18.30 20.10 16.50
總共 8021 筆，顯示第 3301 到第 3350 筆