半導體股收盤行情表
|
代號 |
股名 |
開盤價 |
最高價 |
最低價 |
收盤價 |
成交量 |
漲跌 |
漲跌幅 |
| 1437 |
|
27.05 |
27.70 |
27.00 |
27.60 4 |
272 |
|
2.22% |
| 2302 |
|
15.80 |
15.85 |
15.70 |
15.85 0 |
78 |
|
0.32% |
| 2303 |
|
62.90 |
63.80 |
62.50 |
63.50 4 |
61,796 |
|
1.11% |
| 2329 |
|
24.35 |
24.50 |
23.80 |
24.35 1 |
2,348 |
|
0.21% |
| 2330 |
|
650.00 |
657.00 |
646.00 |
651.00 5 |
47,206 |
|
-0.46% |
| 2337 |
|
40.20 |
40.35 |
39.95 |
40.05 4 |
6,491 |
|
-0.37% |
| 2338 |
|
103.00 |
105.50 |
102.00 |
105.50 9 |
11,222 |
|
2.93% |
| 2342 |
|
45.30 |
45.60 |
44.70 |
45.50 5 |
812 |
|
0.66% |
| 2344 |
|
30.35 |
30.85 |
30.25 |
30.75 2 |
13,552 |
|
0.99% |
| 2351 |
|
145.00 |
149.00 |
145.00 |
149.00 4 |
1,471 |
|
1.71% |
| 2363 |
|
24.20 |
24.35 |
24.05 |
24.30 1 |
1,850 |
|
0.62% |
| 2369 |
|
25.00 |
25.70 |
24.75 |
25.50 2 |
5,696 |
|
1.39% |
| 2379 |
|
534.00 |
547.00 |
534.00 |
540.00 2 |
1,272 |
|
-0.18% |
| 2388 |
|
72.90 |
73.00 |
70.70 |
71.00 7 |
5,076 |
|
-2.61% |
| 2401 |
|
36.10 |
36.35 |
35.80 |
36.10 10 |
2,315 |
|
0.00% |
| 2408 |
|
75.10 |
75.60 |
74.60 |
75.10 0 |
4,861 |
|
-0.13% |
| 2434 |
|
38.00 |
38.00 |
37.50 |
37.75 10 |
12 |
|
0.13% |
| 2436 |
|
88.00 |
88.40 |
86.60 |
88.00 3 |
3,222 |
|
1.62% |
| 2441 |
|
75.30 |
75.70 |
74.70 |
75.40 5 |
604 |
|
0.80% |
| 2449 |
|
46.75 |
47.55 |
46.70 |
46.70 9 |
12,249 |
|
-1.06% |
| 2451 |
|
71.00 |
71.40 |
70.80 |
71.00 4 |
289 |
|
0.00% |
| 2454 |
|
1,105.00 |
1,110.00 |
1,070.00 |
1,090.00 8 |
5,299 |
|
-0.91% |
| 2458 |
|
162.50 |
163.50 |
161.00 |
163.50 5 |
880 |
|
0.31% |
| 2481 |
|
90.50 |
91.20 |
88.70 |
90.30 6 |
7,288 |
|
-0.11% |
| 3006 |
|
144.00 |
146.00 |
142.50 |
146.00 6 |
4,723 |
|
1.04% |
| 3014 |
|
103.50 |
104.50 |
103.00 |
104.00 0 |
389 |
|
0.00% |
| 3016 |
|
120.00 |
120.50 |
117.00 |
118.50 3 |
2,031 |
|
-1.25% |
| 3034 |
|
502.00 |
505.00 |
497.50 |
503.00 8 |
3,078 |
|
-0.59% |
| 3035 |
|
216.50 |
219.00 |
213.50 |
219.00 3 |
33,195 |
|
1.86% |
| 3041 |
|
38.05 |
40.60 |
37.40 |
40.35 10 |
26,262 |
|
6.61% |
| 3054 |
|
22.90 |
23.10 |
22.65 |
22.90 9 |
26 |
|
-0.22% |
| 3073 |
|
26.15 |
26.15 |
26.15 |
26.15 1 |
0 |
|
-0.38% |
| 3094 |
|
37.70 |
38.15 |
37.05 |
37.80 4 |
1,830 |
|
-0.13% |
| 3105 |
|
332.00 |
342.00 |
331.50 |
340.00 7 |
2,694 |
|
2.10% |
| 3122 |
|
50.00 |
50.90 |
48.95 |
49.20 9 |
660 |
|
-1.20% |
| 3141 |
|
196.00 |
198.00 |
192.00 |
197.00 2 |
7,884 |
|
1.03% |
| 3169 |
|
215.50 |
219.50 |
213.50 |
215.50 2 |
2,668 |
|
-0.69% |
| 3188 |
|
16.90 |
16.90 |
16.75 |
16.80 6 |
31 |
|
-0.59% |
| 3189 |
|
211.50 |
214.00 |
208.50 |
213.00 5 |
6,291 |
|
0.00% |
| 3219 |
|
81.50 |
83.00 |
81.50 |
82.90 10 |
10 |
|
2.35% |
| 3227 |
|
144.00 |
146.00 |
142.00 |
143.00 1 |
510 |
|
-1.04% |
| 3228 |
|
453.00 |
471.00 |
440.50 |
471.00 5 |
2,501 |
|
4.90% |
| 3257 |
|
64.90 |
66.00 |
64.90 |
66.00 8 |
134 |
|
0.76% |
| 3259 |
|
28.10 |
28.45 |
28.10 |
28.15 9 |
41 |
|
1.26% |
| 3260 |
|
85.60 |
85.80 |
84.40 |
84.60 3 |
1,761 |
|
-1.05% |
| 3264 |
|
53.60 |
54.00 |
53.10 |
53.30 6 |
2,446 |
|
0.19% |
| 3265 |
|
30.55 |
30.60 |
30.45 |
30.55 3 |
122 |
|
0.00% |
| 3268 |
|
28.00 |
28.00 |
27.50 |
27.50 1 |
49 |
|
-0.18% |
| 3317 |
|
71.20 |
71.70 |
70.60 |
71.70 4 |
510 |
|
1.70% |
| 3372 |
|
20.95 |
21.15 |
20.70 |
20.95 5 |
553 |
|
0.00% |
| 3374 |
|
133.00 |
135.00 |
131.50 |
135.00 4 |
965 |
|
1.50% |
| 3413 |
|
244.50 |
245.50 |
237.00 |
245.50 5 |
3,407 |
|
-0.41% |
| 3438 |
|
77.90 |
78.00 |
76.40 |
77.00 1 |
126 |
|
-1.16% |
| 3443 |
|
504.00 |
508.00 |
494.00 |
495.50 8 |
1,448 |
|
-1.69% |
| 3527 |
|
178.00 |
184.00 |
177.00 |
183.50 10 |
1,907 |
|
4.56% |
| 3529 |
|
1,750.00 |
1,790.00 |
1,710.00 |
1,755.00 4 |
732 |
|
0.00% |
| 3532 |
|
270.50 |
276.00 |
266.50 |
276.00 7 |
2,209 |
|
1.47% |
| 3536 |
|
6.00 |
6.00 |
5.90 |
5.95 2 |
17 |
|
0.00% |
| 3545 |
|
154.00 |
156.00 |
153.00 |
154.00 1 |
2,210 |
|
-0.65% |
| 3555 |
|
37.55 |
37.55 |
35.40 |
36.75 0 |
8 |
|
1.24% |
| 3556 |
|
76.10 |
76.70 |
74.90 |
75.80 0 |
336 |
|
-0.39% |
| 3567 |
|
36.25 |
36.50 |
35.95 |
36.10 7 |
118 |
|
0.14% |
| 3581 |
|
27.90 |
28.95 |
27.45 |
27.50 9 |
281 |
|
-0.72% |
| 3583 |
|
101.50 |
105.50 |
101.50 |
103.00 6 |
10,865 |
|
1.98% |
| 3588 |
|
137.00 |
140.00 |
133.00 |
140.00 5 |
1,887 |
|
3.70% |
| 3661 |
|
934.00 |
976.00 |
923.00 |
976.00 5 |
2,080 |
|
5.17% |
| 3675 |
|
253.00 |
256.50 |
250.00 |
252.50 1 |
541 |
|
0.20% |
| 3680 |
|
278.00 |
282.00 |
270.50 |
278.00 5 |
769 |
|
0.72% |
| 3686 |
|
14.60 |
14.60 |
14.25 |
14.50 8 |
516 |
|
-0.34% |
| 3707 |
|
113.50 |
114.50 |
111.00 |
113.00 6 |
4,853 |
|
0.00% |
| 4919 |
|
139.00 |
143.00 |
138.50 |
142.00 2 |
15,587 |
|
1.07% |
| 4952 |
|
61.70 |
62.70 |
61.60 |
62.20 6 |
245 |
|
0.32% |
| 4966 |
|
1,965.00 |
1,975.00 |
1,910.00 |
1,965.00 9 |
643 |
|
-1.26% |
| 4968 |
|
243.00 |
257.50 |
243.00 |
243.00 9 |
1,956 |
|
0.00% |
| 4971 |
|
66.60 |
66.60 |
65.50 |
66.00 8 |
220 |
|
-0.90% |
| 4973 |
|
24.10 |
24.10 |
23.90 |
24.00 2 |
60 |
|
-0.41% |
| 4991 |
|
46.15 |
46.15 |
45.65 |
45.95 8 |
41 |
|
0.77% |
| 5269 |
|
1,585.00 |
1,655.00 |
1,575.00 |
1,585.00 6 |
999 |
|
0.32% |
| 5272 |
|
34.35 |
34.70 |
33.95 |
34.15 7 |
167 |
|
-0.58% |
| 5274 |
|
3,100.00 |
3,180.00 |
3,040.00 |
3,095.00 8 |
166 |
|
0.32% |
| 5285 |
|
95.30 |
95.30 |
93.60 |
93.90 9 |
409 |
|
-1.47% |
| 5302 |
|
12.40 |
12.40 |
11.95 |
12.00 5 |
175 |
|
-1.64% |
| 5314 |
|
5.27 |
5.36 |
5.27 |
5.36 3 |
4 |
|
1.71% |
| 5344 |
|
28.75 |
28.75 |
27.40 |
28.30 3 |
428 |
|
1.80% |
| 5347 |
|
138.50 |
140.50 |
138.00 |
140.50 0 |
2,537 |
|
1.44% |
| 5351 |
|
78.70 |
80.00 |
78.00 |
78.10 5 |
8,816 |
|
-0.89% |
| 5425 |
|
70.00 |
71.80 |
69.40 |
71.70 10 |
3,214 |
|
1.85% |
| 5455 |
|
28.50 |
28.50 |
28.50 |
28.50 8 |
0 |
|
0.00% |
| 5468 |
|
19.30 |
19.30 |
18.35 |
18.80 4 |
23 |
|
0.00% |
| 5471 |
|
86.00 |
86.40 |
85.00 |
86.00 7 |
389 |
|
0.00% |
| 5483 |
|
213.50 |
217.00 |
211.50 |
212.50 8 |
5,334 |
|
-0.93% |
| 5487 |
|
35.00 |
35.00 |
34.50 |
35.00 5 |
9 |
|
-0.57% |
| 6103 |
|
8.01 |
8.36 |
8.01 |
8.36 1 |
4 |
|
-0.24% |
| 6104 |
|
207.00 |
214.50 |
204.00 |
210.00 8 |
29,376 |
|
1.45% |
| 6129 |
|
37.35 |
37.80 |
36.55 |
36.80 1 |
4,132 |
|
-0.81% |
| 6138 |
|
245.00 |
253.00 |
242.50 |
248.00 8 |
4,191 |
|
1.22% |
| 6147 |
|
69.70 |
70.00 |
68.40 |
70.00 9 |
6,248 |
|
1.30% |
| 6182 |
|
76.70 |
77.60 |
75.80 |
77.60 7 |
14,178 |
|
0.65% |
| 6198 |
|
34.00 |
34.00 |
34.00 |
34.00 5 |
2 |
|
-1.45% |
| 6202 |
|
103.50 |
104.50 |
102.00 |
104.50 3 |
849 |
|
1.46% |
| 6223 |
|
113.50 |
114.50 |
111.00 |
112.00 10 |
4,034 |
|
-2.61% |
| 6229 |
|
38.00 |
38.15 |
37.60 |
38.15 0 |
147 |
|
0.26% |
| 6233 |
|
32.30 |
32.50 |
31.60 |
31.85 0 |
430 |
|
-1.24% |
| 6237 |
|
86.10 |
86.70 |
84.60 |
85.40 2 |
768 |
|
-0.81% |
| 6239 |
|
98.50 |
99.50 |
98.50 |
99.50 10 |
2,368 |
|
1.02% |
| 6243 |
|
51.30 |
51.30 |
49.55 |
50.30 8 |
431 |
|
-0.59% |
| 6257 |
|
59.50 |
59.60 |
59.00 |
59.50 5 |
1,465 |
|
0.00% |
| 6261 |
|
88.70 |
88.80 |
87.30 |
88.40 5 |
2,019 |
|
0.57% |
| 6271 |
|
265.00 |
266.00 |
263.50 |
264.50 6 |
792 |
|
-0.19% |
| 6287 |
|
11.90 |
11.90 |
11.85 |
11.85 2 |
4 |
|
1.28% |
| 6291 |
|
39.40 |
41.65 |
39.40 |
41.00 4 |
34 |
|
4.06% |
| 6411 |
|
209.50 |
211.00 |
204.00 |
207.50 1 |
3,432 |
|
-1.89% |
| 6415 |
|
3,800.00 |
3,850.00 |
3,765.00 |
3,800.00 10 |
647 |
|
-0.52% |
| 6435 |
|
133.50 |
136.00 |
132.50 |
136.00 4 |
229 |
|
1.87% |
| 6451 |
|
91.20 |
92.00 |
91.20 |
91.60 6 |
67 |
|
0.44% |
| 6457 |
|
173.00 |
175.50 |
171.00 |
172.00 9 |
477 |
|
0.29% |
| 6462 |
|
113.50 |
113.50 |
112.50 |
113.00 10 |
109 |
|
-0.44% |
| 6485 |
|
134.50 |
137.50 |
133.00 |
136.00 3 |
812 |
|
1.87% |
| 6488 |
|
800.00 |
804.00 |
783.00 |
785.00 6 |
3,260 |
|
-1.26% |
| 6494 |
|
151.50 |
152.00 |
150.00 |
151.50 6 |
173 |
|
0.66% |
| 6510 |
|
679.00 |
684.00 |
672.00 |
674.00 9 |
77 |
|
-0.74% |
| 6525 |
|
89.60 |
90.00 |
89.00 |
89.40 8 |
165 |
|
-0.45% |
| 6531 |
|
429.00 |
449.50 |
429.00 |
445.00 1 |
6,724 |
|
3.97% |
| 6532 |
|
50.40 |
50.40 |
49.45 |
50.10 8 |
129 |
|
1.42% |
| 8016 |
|
287.00 |
293.50 |
284.00 |
293.50 2 |
1,614 |
|
2.26% |
| 8024 |
|
24.30 |
24.70 |
24.30 |
24.65 9 |
121 |
|
-0.60% |
| 8040 |
|
65.70 |
66.10 |
63.20 |
64.80 5 |
1,024 |
|
-0.46% |
| 8054 |
|
52.40 |
52.90 |
51.00 |
52.30 5 |
868 |
|
0.38% |
| 8081 |
|
240.00 |
241.50 |
235.50 |
236.50 9 |
294 |
|
-0.63% |
| 8086 |
|
119.50 |
122.00 |
119.00 |
121.50 4 |
1,420 |
|
1.67% |
| 8088 |
|
23.75 |
23.75 |
23.25 |
23.65 7 |
82 |
|
0.85% |
| 8110 |
|
18.35 |
18.60 |
18.20 |
18.50 1 |
3,056 |
|
1.09% |
| 8131 |
|
39.10 |
39.70 |
39.10 |
39.40 6 |
492 |
|
0.77% |
| 8150 |
|
47.80 |
48.55 |
47.70 |
48.45 5 |
6,823 |
|
1.36% |
| 8261 |
|
104.00 |
105.00 |
101.50 |
103.00 9 |
3,033 |
|
-0.96% |
| 8271 |
|
45.35 |
45.60 |
45.10 |
45.55 8 |
152 |
|
0.44% |
| 8277 |
|
12.50 |
12.65 |
12.40 |
12.45 6 |
115 |
|
-0.40% |
