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
4175 杏一 90.50 -1.50 92.40 92.40 90.50 91.18 46,037 4,197,733 38 90.50 91.20 25,240,000 90.50 99.50 81.50
4180 安成藥 114.00 -3.50 118.00 118.00 113.50 114.47 266,050 30,454,200 221 114.00 114.50 127,412,530 114.00 125.00 103.00
4188 安克 35.30 -1.00 35.95 36.20 35.30 35.56 233,000 8,284,950 168 35.30 35.45 52,670,000 35.30 38.80 31.80
4192 杏國 35.70 -0.30 35.60 35.70 35.00 35.21 52,000 1,830,950 36 35.05 35.80 58,367,000 35.70 39.25 32.15
4198 環瑞醫 25.30 -0.05 25.05 25.70 25.00 25.25 39,000 984,850 24 25.15 25.30 141,800,000 25.30 27.80 22.80
4205 中華食 41.35 +0.05 41.30 41.35 41.25 41.28 12,031 496,652 10 41.25 41.45 72,704,362 41.35 45.45 37.25
4207 環泰 10.80 +0.10 10.50 11.05 10.35 10.66 1,584,413 16,884,918 604 10.75 10.80 173,617,169 10.80 11.85 9.72
4303 信立 --- --- --- --- --- 13.05 0 0 0 13.10 13.35 70,700,000 13.10 14.40 11.80
4304 勝昱 7.20 +0.20 7.22 7.22 7.18 7.20 18,000 129,580 11 7.03 7.19 51,333,500 7.20 7.92 6.48
4305 世坤 29.95 +0.10 30.20 30.20 29.80 29.96 7,000 209,750 7 29.80 30.00 55,014,000 29.95 32.90 27.00
4401 東隆興 86.20 -0.40 86.60 86.70 84.10 86.22 94,001 8,105,186 78 86.20 86.40 120,286,286 86.20 94.80 77.60
4402 福大 4.15 +0.05 4.00 4.15 4.00 4.11 84,000 345,400 7 4.15 4.19 45,991,830 4.15 4.56 3.74
4406 新昕纖 10.80 +0.15 10.80 10.85 10.80 10.80 308,000 3,326,500 9 10.80 10.85 51,912,000 10.80 11.85 9.72
4413 飛寶 --- --- --- --- --- 16.00 0 0 0 0.00 0.00 19,314,689 16.50 18.15 14.85
4415 台原藥 10.00 -0.25 10.25 10.25 9.23 10.06 39,000 392,230 12 9.24 10.00 75,923,891 10.00 11.00 9.00
4416 三圓 81.50 -1.00 81.50 81.50 81.50 81.50 1,000 81,500 1 80.80 81.90 60,015,612 81.50 89.60 73.40
4417 金洲 36.30 -1.80 38.00 38.00 36.30 36.85 1,634,628 60,236,869 1,012 36.30 36.35 82,334,764 36.30 39.90 32.70
4419 松懋 --- --- --- --- --- 4.00 0 0 0 4.16 4.60 23,578,917 4.37 4.80 3.94
4420 光明 35.55 -0.75 36.70 37.15 35.55 36.05 184,040 6,634,759 157 35.55 35.85 40,455,000 35.55 39.10 32.00
4429 聚紡 23.65 +0.15 23.45 23.65 23.40 23.46 12,000 281,550 10 23.55 23.70 34,350,000 23.65 26.00 21.30
4430 耀億 27.40 +0.10 27.50 27.55 27.05 27.36 95,000 2,599,200 28 27.10 27.45 56,273,609 27.40 30.10 24.70
4432 銘旺實 70.50 +0.10 70.00 71.40 70.00 70.65 34,105 2,409,669 35 70.40 70.90 50,589,000 70.50 77.50 63.50
4433 興采 32.00 -0.70 32.50 32.65 31.65 32.02 17,097 547,374 17 31.70 32.60 30,861,432 32.00 35.20 28.80
4502 健信 53.50 -0.50 54.00 54.00 52.50 53.14 131,285 6,976,604 87 53.30 53.90 42,395,848 53.50 58.80 48.15
4503 金雨 15.90 0.00 16.00 16.00 15.60 15.82 101,000 1,597,850 63 15.80 15.90 40,763,326 15.90 17.45 14.35
4506 崇友 28.55 +0.05 28.60 28.60 28.25 28.49 210,842 6,007,003 98 28.55 28.60 196,680,000 28.55 31.40 25.70
4510 高鋒 16.45 +0.15 16.30 16.45 16.15 16.22 96,008 1,557,230 24 16.20 16.45 108,010,689 16.45 18.05 14.85
4513 福裕 9.25 -0.29 9.40 9.49 9.22 9.31 62,000 577,320 29 9.25 9.34 76,880,300 9.25 10.15 8.33
4523 永彰 19.40 -0.10 19.70 19.70 19.40 19.48 89,000 1,733,450 53 19.40 19.55 64,000,000 19.40 21.30 17.50
4527 方土霖 26.10 -0.35 26.60 26.70 26.10 26.29 35,000 920,300 29 26.10 26.30 76,152,370 26.10 28.70 23.50
4528 江興鍛 53.10 -1.40 54.50 54.50 53.10 53.64 297,000 15,930,300 237 53.10 53.80 76,514,268 53.10 58.40 47.80
4529 昶洧 38.20 -0.20 38.95 39.30 38.20 38.65 557,300 21,538,920 384 38.20 38.50 80,815,046 38.20 42.00 34.40
4530 宏易 4.15 +0.15 4.15 4.15 4.12 4.15 46,000 190,840 8 4.00 4.18 46,172,276 4.15 4.56 3.74
4533 協易機 13.25 -0.05 13.30 13.45 13.25 13.32 168,170 2,240,293 78 13.25 13.35 160,434,110 13.25 14.55 11.95
4534 慶騰 33.70 +0.80 33.60 34.85 33.20 34.12 8,975,087 306,233,064 4,773 33.70 33.75 80,103,659 33.70 37.05 30.35
4535 至興 40.90 0.00 40.65 40.90 40.25 40.55 230,481 9,346,708 79 40.70 40.95 75,661,740 40.90 44.95 36.85
4541 晟田 35.30 -0.80 36.60 36.65 35.30 35.69 236,150 8,429,160 153 35.25 35.30 54,143,426 35.30 38.80 31.80
4542 科嶠 18.35 +0.05 18.50 18.50 18.05 18.30 3,100 56,720 4 18.00 18.45 28,285,400 18.35 20.15 16.55
4549 桓達 69.70 -0.30 70.00 70.10 69.70 69.97 38,000 2,658,900 30 69.80 69.90 37,711,695 69.70 76.60 62.80
4550 長佳 21.25 0.00 21.30 21.30 21.00 21.21 97,000 2,057,350 23 20.85 21.30 32,012,240 21.25 23.35 19.15
4609 唐鋒 7.89 +0.18 7.63 7.89 7.63 7.76 2,000 15,520 2 7.64 7.89 47,946,820 7.89 8.67 7.11
4702 中美實 8.90 -0.10 9.00 9.00 8.90 8.93 42,000 375,090 15 8.90 9.04 225,000,000 8.90 9.79 8.01
4703 揚華 17.95 -1.35 17.40 18.95 17.40 17.88 1,088,169 19,458,492 359 17.95 18.00 71,744,803 17.95 19.70 16.20
4706 大恭 18.10 -0.15 18.20 18.25 18.05 18.14 65,366 1,185,674 46 18.10 18.25 79,030,093 18.10 19.90 16.30
4707 磐亞 8.27 -0.10 8.30 8.34 8.25 8.28 39,002 322,986 17 8.27 8.32 214,975,492 8.27 9.09 7.45
4711 永純 14.25 0.00 14.25 14.25 14.05 14.14 31,000 438,450 13 14.10 14.20 61,056,000 14.25 15.65 12.85
4712 南璋 8.21 -0.19 8.45 8.45 8.16 8.23 81,000 666,440 65 8.21 8.30 96,280,605 8.21 9.03 7.39
4714 永捷 8.96 -0.03 8.99 9.09 8.96 9.01 264,001 2,377,409 70 8.96 9.00 65,523,246 8.96 9.85 8.07
4716 大立 9.54 -0.18 9.79 9.80 9.50 9.58 90,769 869,208 41 9.54 9.69 72,609,404 9.54 10.45 8.59
4720 德淵 15.60 +0.25 15.35 15.70 15.10 15.31 116,000 1,776,350 41 15.40 15.60 75,382,056 15.60 17.15 14.05
總共 8021 筆，顯示第 3401 到第 3450 筆