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
4721 美琪瑪 36.85 +0.45 36.70 37.95 36.60 37.29 3,866,313 144,162,831 2,563 36.85 36.90 74,986,304 36.85 40.50 33.20
4726 永昕 49.00 -2.10 48.60 49.20 47.50 48.46 706,305 34,225,895 494 49.00 49.05 111,873,500 49.00 53.90 44.10
4728 雙美 44.00 -0.50 44.50 44.50 43.30 43.81 296,001 12,967,143 183 43.95 44.05 54,463,000 44.00 48.40 39.60
4729 熒茂 11.55 +0.25 11.25 11.55 11.25 11.45 44,060 504,340 32 11.30 11.55 101,902,000 11.55 12.70 10.40
4735 豪展 31.55 -0.80 32.50 32.50 31.50 31.85 450,000 14,332,500 236 31.55 31.70 34,111,375 31.55 34.70 28.40
4736 泰博 148.50 -3.00 151.00 151.50 144.50 146.80 1,193,253 175,163,575 859 148.00 148.50 71,044,053 148.50 163.00 134.00
4739 康普 47.10 +1.05 46.35 47.75 46.30 47.17 1,256,300 59,253,940 948 47.10 47.20 74,645,273 47.10 51.80 42.40
4743 合一 28.85 -1.00 29.85 29.85 28.60 28.90 455,453 13,160,915 328 28.85 29.00 194,542,229 28.85 31.70 26.00
4745 F-合富 65.00 -2.50 67.70 67.70 65.00 65.57 390,100 25,577,319 224 65.00 65.70 57,522,085 65.00 71.50 58.50
4747 強生 40.20 -0.10 40.50 40.50 39.75 39.94 25,005 998,603 16 39.85 40.20 30,018,750 40.20 44.20 36.20
4903 聯光通 15.20 0.00 15.40 15.90 15.15 15.26 4,367,398 66,652,157 337 15.20 15.25 89,951,077 15.20 16.70 13.70
4905 台聯電 51.00 0.00 51.90 52.00 51.00 51.73 25,111 1,298,905 19 50.90 51.00 50,322,516 51.00 56.10 45.90
4907 富宇 9.55 +0.05 9.74 9.74 9.34 9.46 5,000 47,320 5 9.32 9.57 118,145,778 9.55 10.50 8.60
4908 前鼎 17.65 -0.05 17.70 17.70 17.65 17.69 21,002 371,488 13 17.60 17.80 77,734,657 17.65 19.40 15.90
4909 新復興 24.25 -0.25 24.50 24.50 24.15 24.29 104,317 2,533,384 59 24.25 24.30 93,356,864 24.25 26.65 21.85
4911 德英 119.50 -5.50 125.00 125.00 116.50 119.45 110,048 13,144,808 100 119.50 120.00 55,660,000 119.50 131.00 108.00
4924 F-欣厚 6.12 -0.01 6.02 6.12 5.99 6.00 39,000 234,060 10 6.01 6.10 37,164,409 6.12 6.73 5.51
4927 F-泰鼎 49.10 -0.75 48.60 49.60 46.50 48.75 726,756 35,430,127 467 49.10 49.25 122,515,665 49.10 54.00 44.20
4933 友輝 21.45 0.00 21.70 21.70 21.45 21.50 19,900 427,920 17 21.45 21.60 77,331,675 21.45 23.55 19.35
4939 亞電 6.79 +0.01 6.75 6.81 6.68 6.75 20,005 135,090 18 6.63 6.80 98,200,868 6.79 7.46 6.12
4944 兆遠 7.17 -0.20 7.28 7.33 7.16 7.25 150,864 1,093,134 80 7.17 7.20 212,065,563 7.17 7.88 6.46
4946 辣椒 32.60 +0.70 33.40 33.40 32.05 32.54 199,001 6,475,332 142 32.30 32.60 27,320,796 32.60 35.85 29.35
4947 F-昂寶 208.50 -4.00 212.00 214.50 206.50 208.81 444,300 92,776,100 385 208.00 209.00 44,928,075 208.50 229.00 188.00
4950 牧東 17.15 +1.40 17.15 17.15 17.15 17.15 1,000 17,150 1 15.90 17.00 49,579,000 17.15 18.85 15.45
4953 緯軟 19.30 +0.25 19.35 19.90 19.10 19.46 30,223 588,203 27 19.30 19.45 43,878,322 19.30 21.20 17.40
4965 商店街 97.80 +0.30 98.40 98.50 97.80 98.02 5,903 578,610 6 97.70 99.00 21,602,249 97.80 107.50 88.10
4966 F-譜瑞 321.00 +5.50 318.00 322.50 314.00 318.53 555,500 176,945,500 499 320.50 321.00 76,111,677 321.00 353.00 289.00
4971 F-IET 103.50 -0.50 104.50 106.00 102.00 103.43 314,100 32,487,950 229 103.50 104.00 34,414,267 103.50 113.50 93.20
4972 湯石 43.30 -0.10 43.75 43.75 42.80 43.10 46,112 1,987,199 41 42.85 43.40 38,218,017 43.30 47.60 39.00
4973 廣穎 22.30 -0.55 23.10 23.70 22.30 22.99 1,027,169 23,615,652 548 22.30 22.50 65,030,425 22.30 24.50 20.10
4974 亞泰 30.55 -0.90 31.45 31.45 30.30 30.65 196,000 6,007,100 157 30.50 30.90 61,957,664 30.55 33.60 27.50
4979 華星光 54.60 -0.40 55.50 55.80 54.30 54.79 1,153,314 63,189,803 856 54.60 54.70 74,358,826 54.60 60.00 49.15
4987 科誠 58.20 +0.20 58.00 58.50 58.00 58.36 14,150 825,730 10 58.10 58.50 25,200,000 58.20 64.00 52.40
4991 F-環宇 95.00 -0.80 95.00 95.10 93.90 94.45 993,330 93,819,283 667 94.80 95.00 59,614,786 95.00 104.50 85.50
4995 晶達 34.40 -0.95 34.95 35.00 34.40 34.60 30,000 1,037,850 18 34.40 34.60 34,131,100 34.40 37.80 31.00
5009 榮剛 16.15 0.00 16.25 16.25 16.05 16.12 682,676 11,001,529 256 16.10 16.15 448,784,607 16.15 17.75 14.55
5011 久陽 19.95 +0.10 19.80 20.05 19.80 19.83 247,000 4,897,550 55 19.85 20.00 41,135,869 19.95 21.90 18.00
5013 強新 21.05 -0.20 21.25 21.25 20.80 21.01 96,573 2,028,674 43 20.90 21.05 111,180,000 21.05 23.15 18.95
5014 建錩 6.89 +0.02 6.93 6.93 6.72 6.81 37,000 252,020 19 6.75 6.90 165,333,054 6.89 7.57 6.21
5015 華祺 23.15 -0.15 23.35 23.40 23.10 23.26 169,000 3,930,950 76 23.15 23.20 60,639,189 23.15 25.45 20.85
5016 松和 24.05 0.00 24.05 24.10 24.05 24.06 20,000 481,150 10 24.05 24.20 49,622,076 24.05 26.45 21.65
5102 富強 14.20 +0.05 14.15 14.20 14.15 14.18 26,000 368,650 8 14.05 14.20 64,085,067 14.20 15.60 12.80
5201 凱衛 12.75 0.00 12.75 12.75 12.75 12.73 2,261 28,788 2 12.55 12.75 30,674,600 12.75 14.00 11.50
5202 力新 15.95 -0.05 16.20 16.20 15.60 15.87 52,001 825,466 22 15.80 16.00 59,094,000 15.95 17.50 14.40
5205 漢康 18.15 +1.65 18.15 18.15 18.15 18.15 58,000 1,052,698 19 18.15 0.00 17,005,200 18.15 19.95 16.35
5206 坤悅 10.00 +0.02 10.00 10.00 10.00 10.00 29,000 290,000 8 9.90 10.05 148,500,000 10.00 11.00 9.00
5209 新鼎 39.00 0.00 39.00 39.00 38.65 38.86 12,000 466,350 11 39.00 39.35 23,491,500 39.00 42.90 35.10
5210 寶碩 5.60 -0.09 5.60 5.60 5.60 5.60 12,001 67,205 8 5.56 5.60 65,699,779 5.60 6.16 5.04
5211 蒙恬 20.15 -0.25 20.40 20.40 20.15 20.25 18,000 364,450 10 20.10 20.20 32,024,727 20.15 22.15 18.15
5212 凌網 20.65 +1.05 20.65 20.65 20.65 20.65 1,000 20,650 1 19.60 20.15 34,633,000 20.65 22.70 18.60
總共 8021 筆，顯示第 3451 到第 3500 筆