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
3632 研勤 23.80 +0.25 23.55 24.25 23.55 23.93 175,001 4,187,273 129 23.80 24.00 30,807,738 23.80 26.15 21.45
3642 駿熠電 26.15 -0.60 26.50 26.50 25.90 26.06 131,473 3,425,798 61 26.15 26.30 30,368,642 26.15 28.75 23.55
3646 艾恩特 12.30 -0.20 12.50 12.50 12.30 12.36 7,000 86,500 4 12.30 12.45 38,584,371 12.30 13.50 11.10
3652 精聯 17.60 +0.25 17.40 17.60 17.35 17.43 27,000 470,550 18 17.40 17.70 46,796,000 17.60 19.35 15.85
3658 漢微科 1175.00 +20.00 1165.00 1180.00 1155.00 1166.79 350,578 409,050,480 344 1170.00 1175.00 71,000,000 1175.00 1290.00 1060.00
3662 樂陞 112.50 +6.50 106.00 113.00 105.50 109.43 4,750,041 519,815,092 2,570 112.00 112.50 148,508,043 112.50 123.50 101.50
3663 鑫科 15.10 -0.05 15.15 15.15 15.10 15.13 38,000 574,800 14 15.10 15.15 73,498,057 15.10 16.60 13.60
3664 F-安瑞 16.50 -1.15 17.65 17.65 16.45 16.88 383,000 6,466,450 234 16.50 16.60 77,909,372 16.50 18.15 14.85
3666 光耀 23.00 -0.30 23.40 23.55 23.00 23.23 116,000 2,694,150 68 23.00 23.05 48,299,600 23.00 25.30 20.70
3672 康聯訊 32.60 +0.05 32.40 32.65 32.40 32.55 13,150 428,040 11 32.50 32.65 29,407,255 32.60 35.85 29.35
3675 德微 24.05 +0.75 23.30 24.35 23.30 23.84 113,000 2,694,400 48 24.05 24.15 44,428,250 24.05 26.45 21.65
3680 家登 29.30 +0.25 29.05 29.70 29.05 29.36 119,700 3,514,760 78 29.15 29.30 62,460,582 29.30 32.20 26.40
3684 榮昌 51.30 -0.30 51.10 51.30 51.10 51.15 4,000 204,600 4 51.30 51.90 21,430,814 51.30 56.40 46.20
3685 政翔 57.90 +0.10 57.80 58.00 57.10 57.74 49,000 2,829,200 44 57.90 58.10 80,000,000 57.90 63.60 52.20
3687 歐買尬 56.50 -0.30 57.10 57.10 55.60 56.44 74,000 4,176,400 63 56.50 56.70 30,059,572 56.50 62.10 50.90
3689 湧德 29.20 0.00 29.20 29.20 28.75 28.94 55,000 1,591,550 39 28.95 29.20 69,675,807 29.20 32.10 26.30
3691 碩禾 475.00 -31.00 491.00 491.50 468.00 478.52 2,692,877 1,288,595,460 2,493 475.00 476.50 60,989,036 475.00 522.00 427.50
3693 營邦 87.10 -0.90 88.90 88.90 87.00 87.66 120,025 10,520,795 111 87.10 87.80 38,535,694 87.10 95.80 78.40
3707 漢磊 11.20 -0.20 11.50 11.55 11.15 11.28 454,709 5,127,536 206 11.20 11.25 167,440,154 11.20 12.30 10.10
4102 永日 20.50 -0.25 20.95 20.95 20.40 20.61 33,001 680,220 22 20.45 20.50 42,373,443 20.50 22.55 18.45
4103 百略 82.00 -0.80 82.10 82.10 82.00 82.05 19,218 1,576,806 18 82.30 82.90 109,996,975 82.00 90.20 73.80
4105 東洋 113.00 -1.00 114.00 114.00 111.00 112.20 1,554,959 174,460,908 1,056 112.50 113.00 248,649,959 113.00 124.00 102.00
4107 邦特 158.00 -2.00 160.00 160.00 158.00 158.29 173,611 27,480,538 163 158.00 158.50 69,298,336 158.00 173.50 142.50
4109 穆拉德 21.85 -0.15 21.85 21.85 21.60 21.74 107,643 2,339,667 78 21.80 21.85 75,034,706 21.85 24.00 19.70
4111 濟生 22.85 -0.30 23.00 23.20 22.80 22.94 124,114 2,846,950 71 22.85 22.90 56,982,985 22.85 25.10 20.60
4113 聯上 10.10 -0.10 10.20 10.20 10.05 10.11 112,657 1,138,752 47 10.10 10.15 205,764,581 10.10 11.10 9.09
4114 健喬 35.65 -0.45 36.00 36.00 35.65 35.74 313,320 11,197,518 204 35.65 35.70 133,680,416 35.65 39.20 32.10
4120 友華 55.00 -0.90 56.00 56.00 53.90 54.76 296,000 16,210,300 204 55.00 55.10 86,747,119 55.00 60.50 49.50
4121 優盛 14.15 -0.35 14.65 14.65 14.15 14.25 164,277 2,340,505 110 14.15 14.20 73,316,764 14.15 15.55 12.75
4123 晟德 66.30 -0.80 67.20 67.20 66.00 66.42 334,768 22,235,016 249 66.30 66.40 260,950,704 66.30 72.90 59.70
4126 太醫 121.50 +1.50 117.50 122.00 114.00 118.06 1,371,396 161,911,416 1,175 121.00 121.50 66,015,216 121.50 133.50 109.50
4127 天良 19.40 -0.25 19.65 19.65 19.30 19.46 55,500 1,080,299 40 19.40 19.50 45,760,000 19.40 21.30 17.50
4128 中天 24.15 -0.30 24.45 24.50 24.15 24.22 529,198 12,815,202 281 24.15 24.35 425,342,650 24.15 26.55 21.75
4129 聯合 81.80 -1.00 82.30 82.60 80.60 81.52 1,557,030 126,926,639 1,202 81.80 81.90 71,746,847 81.80 89.90 73.70
4130 健亞 46.40 -1.90 48.15 48.15 46.05 46.71 1,222,487 57,097,442 932 46.40 46.50 100,806,000 46.40 51.00 41.80
4131 晶宇 8.00 -0.82 8.00 8.00 8.00 8.00 10,000 80,000 2 7.98 8.38 38,291,934 8.00 8.80 7.20
4138 曜亞 65.50 -2.20 67.80 67.80 65.00 65.81 183,220 12,058,009 157 65.40 65.70 30,000,000 65.50 72.00 59.00
4139 F-馬光 56.80 0.00 56.20 56.80 56.00 56.20 11,400 640,700 7 56.00 57.20 34,679,700 56.80 62.40 51.20
4152 台微體 137.00 -1.50 134.50 138.00 134.00 135.09 11,000 1,486,000 11 133.00 137.00 55,732,602 137.00 150.50 123.50
4153 鈺緯 60.10 -1.50 60.70 61.10 60.10 60.58 129,197 7,826,639 120 60.10 60.50 38,546,320 60.10 66.10 54.10
4154 F-康樂 32.90 -1.90 35.80 35.80 32.90 34.37 103,000 3,540,300 51 32.50 32.90 19,526,000 32.90 36.15 29.65
4157 F*太景 27.25 -0.95 28.00 28.00 27.20 27.46 1,179,181 32,385,548 673 27.25 27.30 716,760,425 27.25 29.95 24.55
4160 創源 27.55 -0.60 28.35 28.40 27.50 27.85 27,000 751,950 23 27.55 27.70 24,247,016 27.55 30.30 24.80
4161 聿新科 61.00 -0.90 61.90 61.90 60.10 60.80 103,020 6,263,832 70 61.00 61.20 51,629,329 61.00 67.10 54.90
4162 智擎 227.00 -8.00 234.50 234.50 227.00 228.71 653,631 149,489,678 580 227.00 227.50 102,101,000 227.00 249.50 204.50
4163 鐿鈦 173.50 -1.50 176.00 176.50 169.00 171.70 696,025 119,510,825 598 173.00 174.00 40,238,000 173.50 190.50 156.50
4168 醣聯 38.35 -0.95 40.00 40.00 38.35 38.85 136,330 5,297,022 113 38.35 38.75 76,993,456 38.35 42.15 34.55
4171 瑞基 31.25 -1.50 32.90 32.90 31.25 31.70 10,197 323,262 11 31.35 32.00 34,340,000 31.25 34.35 28.15
4173 久裕 23.35 -1.25 24.65 24.65 23.10 23.64 849,100 20,069,455 547 23.20 23.35 44,574,355 23.35 25.65 21.05
4174 浩鼎 535.00 -59.00 535.00 535.00 535.00 535.00 146,053 78,138,355 178 0.00 535.00 171,199,584 535.00 588.00 481.50
總共 8021 筆，顯示第 3351 到第 3400 筆