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 |
|
23.00 |
23.00 |
22.70 |
22.90 7 |
192 |
|
-0.43% |
| 2302 |
|
7.67 |
7.94 |
7.67 |
7.85 5 |
64 |
|
2.35% |
| 2303 |
|
13.00 |
13.45 |
12.95 |
13.35 6 |
39,789 |
|
3.49% |
| 2329 |
|
17.20 |
17.30 |
16.90 |
16.95 3 |
9,679 |
|
-0.29% |
| 2330 |
|
249.50 |
252.00 |
248.00 |
250.00 3 |
25,328 |
|
0.81% |
| 2337 |
|
27.65 |
27.80 |
27.00 |
27.35 8 |
42,074 |
|
-0.73% |
| 2338 |
|
26.05 |
26.75 |
25.85 |
26.70 0 |
4,713 |
|
4.09% |
| 2342 |
|
19.25 |
19.25 |
18.60 |
18.80 8 |
629 |
|
0.00% |
| 2344 |
|
17.00 |
17.10 |
16.70 |
16.90 8 |
27,379 |
|
-0.88% |
| 2351 |
|
57.00 |
57.20 |
56.10 |
56.60 7 |
470 |
|
-0.70% |
| 2363 |
|
7.74 |
7.84 |
7.74 |
7.83 0 |
1,117 |
|
1.69% |
| 2369 |
|
8.81 |
8.86 |
8.71 |
8.82 4 |
304 |
|
0.57% |
| 2379 |
|
210.00 |
210.00 |
206.00 |
206.00 9 |
2,391 |
|
-0.72% |
| 2388 |
|
31.60 |
32.45 |
31.10 |
32.45 8 |
1,245 |
|
4.51% |
| 2401 |
|
13.20 |
13.55 |
13.20 |
13.50 4 |
2,277 |
|
2.27% |
| 2408 |
|
72.00 |
72.40 |
70.40 |
71.30 10 |
15,677 |
|
-0.14% |
| 2434 |
|
5.36 |
5.40 |
5.12 |
5.14 9 |
596 |
|
-9.51% |
| 2436 |
|
26.60 |
26.60 |
26.20 |
26.30 1 |
292 |
|
0.38% |
| 2441 |
|
43.55 |
43.60 |
43.00 |
43.00 9 |
486 |
|
0.12% |
| 2449 |
|
34.30 |
35.20 |
33.70 |
34.25 4 |
49,417 |
|
3.01% |
| 2451 |
|
65.40 |
65.80 |
65.00 |
65.50 5 |
216 |
|
0.15% |
| 2454 |
|
317.00 |
324.50 |
317.00 |
322.00 8 |
7,781 |
|
1.74% |
| 2458 |
|
76.40 |
78.20 |
76.30 |
78.10 1 |
4,436 |
|
2.36% |
| 2481 |
|
26.50 |
26.60 |
25.75 |
25.80 6 |
4,570 |
|
-1.34% |
| 3006 |
|
31.10 |
31.80 |
31.10 |
31.50 5 |
467 |
|
1.45% |
| 3014 |
|
34.00 |
34.90 |
34.00 |
34.75 3 |
982 |
|
2.21% |
| 3016 |
|
43.35 |
47.15 |
42.75 |
46.00 6 |
7,848 |
|
6.73% |
| 3034 |
|
164.00 |
167.00 |
163.00 |
165.00 6 |
4,711 |
|
1.54% |
| 3035 |
|
53.90 |
56.50 |
53.80 |
54.10 3 |
13,871 |
|
2.46% |
| 3041 |
|
11.35 |
11.50 |
11.20 |
11.30 3 |
3,968 |
|
1.80% |
| 3054 |
|
23.35 |
23.35 |
23.20 |
23.25 8 |
7 |
|
-1.90% |
| 3073 |
|
5.39 |
5.42 |
5.07 |
5.07 8 |
64 |
|
-7.65% |
| 3094 |
|
16.50 |
16.60 |
16.50 |
16.50 6 |
54 |
|
0.00% |
| 3105 |
|
262.00 |
267.50 |
260.50 |
262.50 10 |
9,297 |
|
1.16% |
| 3122 |
|
13.35 |
13.65 |
13.30 |
13.65 9 |
19 |
|
-0.73% |
| 3141 |
|
29.05 |
29.50 |
29.05 |
29.40 2 |
150 |
|
1.38% |
| 3169 |
|
42.70 |
43.45 |
42.05 |
43.10 7 |
368 |
|
0.94% |
| 3188 |
|
19.35 |
19.50 |
19.15 |
19.50 10 |
24 |
|
-0.51% |
| 3189 |
|
37.95 |
38.30 |
37.80 |
38.25 2 |
1,472 |
|
1.46% |
| 3219 |
|
24.65 |
24.65 |
24.65 |
24.65 5 |
0 |
|
0.00% |
| 3227 |
|
101.50 |
103.50 |
101.00 |
103.00 1 |
3,179 |
|
0.98% |
| 3228 |
|
22.50 |
22.80 |
22.50 |
22.70 10 |
73 |
|
2.25% |
| 3257 |
|
55.60 |
55.80 |
55.30 |
55.60 7 |
212 |
|
0.18% |
| 3259 |
|
19.80 |
20.50 |
19.50 |
19.50 0 |
13 |
|
-1.52% |
| 3260 |
|
47.80 |
48.10 |
47.25 |
47.90 6 |
967 |
|
0.52% |
| 3264 |
|
28.75 |
29.30 |
28.75 |
29.05 1 |
2,016 |
|
1.04% |
| 3265 |
|
25.40 |
25.40 |
25.20 |
25.35 1 |
225 |
|
1.40% |
| 3268 |
|
11.80 |
11.80 |
11.20 |
11.55 8 |
39 |
|
0.00% |
| 3317 |
|
38.55 |
40.40 |
38.20 |
40.40 3 |
5,450 |
|
6.18% |
| 3372 |
|
3.46 |
3.46 |
3.46 |
3.46 0 |
0 |
|
0.29% |
| 3374 |
|
48.70 |
48.70 |
46.15 |
46.15 3 |
13,414 |
|
-6.01% |
| 3413 |
|
110.50 |
112.00 |
110.00 |
110.50 4 |
164 |
|
0.00% |
| 3438 |
|
22.75 |
23.50 |
22.65 |
23.10 3 |
167 |
|
1.32% |
| 3443 |
|
217.00 |
218.50 |
214.00 |
215.00 9 |
1,294 |
|
-0.23% |
| 3527 |
|
112.50 |
122.50 |
112.50 |
122.50 10 |
4,523 |
|
9.87% |
| 3529 |
|
334.00 |
349.00 |
332.00 |
341.50 4 |
657 |
|
3.33% |
| 3532 |
|
103.00 |
105.00 |
103.00 |
105.00 3 |
403 |
|
1.94% |
| 3536 |
|
6.38 |
6.38 |
6.11 |
6.38 2 |
69 |
|
-0.16% |
| 3545 |
|
22.30 |
22.70 |
22.10 |
22.70 2 |
2,034 |
|
3.18% |
| 3555 |
|
28.65 |
29.40 |
28.65 |
28.70 6 |
9 |
|
0.17% |
| 3556 |
|
46.55 |
46.95 |
46.40 |
46.75 4 |
65 |
|
0.32% |
| 3567 |
|
22.10 |
22.50 |
22.00 |
22.40 4 |
84 |
|
2.05% |
| 3581 |
|
14.40 |
14.90 |
14.40 |
14.90 7 |
30 |
|
2.05% |
| 3583 |
|
62.00 |
62.00 |
61.00 |
61.40 3 |
214 |
|
0.66% |
| 3588 |
|
23.45 |
23.45 |
23.30 |
23.40 6 |
31 |
|
0.65% |
| 3661 |
|
103.00 |
106.50 |
101.50 |
104.50 2 |
4,842 |
|
2.45% |
| 3675 |
|
40.95 |
41.60 |
40.15 |
40.80 2 |
43 |
|
-4.67% |
| 3680 |
|
78.20 |
79.60 |
76.30 |
77.70 6 |
2,863 |
|
2.64% |
| 3686 |
|
1.56 |
1.56 |
1.52 |
1.52 1 |
832 |
|
0.00% |
| 3707 |
|
21.30 |
23.30 |
21.05 |
23.30 5 |
8,804 |
|
9.91% |
| 4919 |
|
46.70 |
47.65 |
46.45 |
47.50 9 |
1,612 |
|
2.81% |
| 4947 |
|
157.50 |
158.00 |
155.00 |
156.00 3 |
247 |
|
-0.64% |
| 4952 |
|
34.15 |
34.45 |
33.95 |
34.30 8 |
128 |
|
1.63% |
| 4966 |
|
524.00 |
529.00 |
518.00 |
526.00 4 |
290 |
|
1.15% |
| 4968 |
|
142.00 |
144.50 |
139.00 |
140.00 3 |
6,754 |
|
0.72% |
| 4971 |
|
59.50 |
60.20 |
59.10 |
60.10 9 |
73 |
|
1.52% |
| 4973 |
|
17.30 |
17.35 |
17.10 |
17.35 6 |
46 |
|
1.76% |
| 4991 |
|
62.10 |
64.70 |
61.20 |
64.60 6 |
1,741 |
|
5.38% |
| 5269 |
|
551.00 |
560.00 |
551.00 |
555.00 4 |
370 |
|
1.83% |
| 5272 |
|
22.80 |
23.05 |
22.80 |
23.00 1 |
86 |
|
0.00% |
| 5274 |
|
748.00 |
754.00 |
735.00 |
737.00 6 |
338 |
|
-1.47% |
| 5285 |
|
59.70 |
59.70 |
59.10 |
59.50 7 |
19 |
|
-0.34% |
| 5302 |
|
5.06 |
5.19 |
5.05 |
5.12 9 |
67 |
|
1.99% |
| 5305 |
|
40.85 |
40.95 |
40.80 |
40.85 8 |
2,994 |
|
0.25% |
| 5314 |
|
4.64 |
5.24 |
4.64 |
5.05 0 |
27 |
|
5.21% |
| 5344 |
|
6.30 |
6.44 |
6.30 |
6.44 5 |
3 |
|
2.22% |
| 5347 |
|
61.00 |
62.70 |
60.70 |
62.70 9 |
2,581 |
|
2.96% |
| 5351 |
|
10.50 |
10.75 |
10.45 |
10.70 4 |
597 |
|
2.88% |
| 5425 |
|
43.00 |
43.60 |
41.70 |
43.50 7 |
2,120 |
|
1.05% |
| 5455 |
|
29.45 |
30.50 |
28.75 |
30.50 5 |
22 |
|
3.57% |
| 5468 |
|
2.84 |
2.84 |
2.81 |
2.81 5 |
3 |
|
-1.06% |
| 5471 |
|
33.15 |
33.55 |
33.00 |
33.20 5 |
582 |
|
0.30% |
| 5483 |
|
78.20 |
78.80 |
77.70 |
78.00 4 |
6,757 |
|
0.52% |
| 5487 |
|
34.30 |
34.30 |
32.70 |
32.70 4 |
5 |
|
-0.30% |
| 6103 |
|
11.70 |
11.80 |
11.70 |
11.80 3 |
2 |
|
0.00% |
| 6104 |
|
30.50 |
30.85 |
30.30 |
30.65 1 |
137 |
|
1.16% |
| 6129 |
|
7.45 |
7.65 |
7.45 |
7.54 2 |
1,552 |
|
1.48% |
| 6138 |
|
55.00 |
56.00 |
54.70 |
55.90 10 |
186 |
|
1.64% |
| 6147 |
|
61.50 |
62.50 |
61.30 |
62.00 1 |
4,414 |
|
1.31% |
| 6182 |
|
32.10 |
32.80 |
31.80 |
32.50 4 |
4,845 |
|
2.04% |
| 6198 |
|
15.20 |
15.30 |
15.20 |
15.30 4 |
4 |
|
3.38% |
| 6202 |
|
64.80 |
66.80 |
64.70 |
66.50 5 |
639 |
|
2.94% |
| 6223 |
|
60.80 |
61.20 |
60.60 |
61.20 2 |
177 |
|
1.66% |
| 6229 |
|
12.45 |
12.45 |
12.25 |
12.30 5 |
18 |
|
-0.81% |
| 6233 |
|
8.28 |
8.30 |
8.10 |
8.21 3 |
493 |
|
-0.61% |
| 6237 |
|
17.00 |
17.00 |
16.80 |
17.00 6 |
82 |
|
0.00% |
| 6239 |
|
72.00 |
72.70 |
71.90 |
72.00 5 |
2,112 |
|
0.14% |
| 6243 |
|
10.00 |
10.10 |
10.00 |
10.10 2 |
57 |
|
1.00% |
| 6257 |
|
28.35 |
29.35 |
28.20 |
29.20 9 |
4,516 |
|
3.36% |
| 6261 |
|
44.95 |
44.95 |
43.45 |
43.45 7 |
975 |
|
-2.69% |
| 6271 |
|
123.00 |
130.00 |
121.00 |
127.50 5 |
6,408 |
|
6.25% |
| 6287 |
|
2.40 |
2.40 |
2.40 |
2.40 4 |
0 |
|
0.00% |
| 6291 |
|
14.30 |
15.70 |
14.30 |
15.70 1 |
24 |
|
9.79% |
| 6411 |
|
102.50 |
104.50 |
99.00 |
99.00 8 |
7,055 |
|
0.20% |
| 6415 |
|
651.00 |
663.00 |
649.00 |
649.00 5 |
428 |
|
0.46% |
| 6435 |
|
101.00 |
103.50 |
101.00 |
103.50 8 |
261 |
|
2.99% |
| 6451 |
|
103.50 |
107.00 |
103.00 |
105.50 6 |
781 |
|
2.43% |
| 6457 |
|
26.80 |
26.95 |
26.75 |
26.90 8 |
14 |
|
0.00% |
| 6462 |
|
247.00 |
247.50 |
243.00 |
245.50 0 |
3,002 |
|
0.41% |
| 6485 |
|
39.95 |
39.95 |
39.75 |
39.75 2 |
17 |
|
-0.50% |
| 6488 |
|
271.00 |
274.50 |
268.00 |
273.50 1 |
4,898 |
|
2.05% |
| 6494 |
|
30.95 |
31.20 |
30.65 |
31.20 1 |
137 |
|
1.96% |
| 6510 |
|
578.00 |
588.00 |
577.00 |
577.00 3 |
396 |
|
1.41% |
| 6525 |
|
64.50 |
65.20 |
64.40 |
64.50 1 |
155 |
|
0.31% |
| 6531 |
|
38.85 |
39.05 |
38.65 |
38.65 0 |
31 |
|
-1.02% |
| 6532 |
|
28.70 |
29.00 |
28.70 |
28.85 5 |
81 |
|
-0.17% |
| 8016 |
|
144.50 |
145.50 |
142.50 |
144.00 7 |
2,604 |
|
-0.35% |
| 8024 |
|
10.20 |
10.20 |
10.20 |
10.20 5 |
4 |
|
0.00% |
| 8040 |
|
10.90 |
11.25 |
10.70 |
11.25 8 |
1,181 |
|
3.21% |
| 8054 |
|
14.50 |
14.70 |
14.40 |
14.70 1 |
93 |
|
1.38% |
| 8081 |
|
114.50 |
121.00 |
114.50 |
120.00 2 |
9,272 |
|
8.60% |
| 8086 |
|
71.30 |
72.00 |
70.10 |
70.10 7 |
6,421 |
|
-1.54% |
| 8088 |
|
21.80 |
22.45 |
21.70 |
22.05 5 |
1,116 |
|
2.08% |
| 8110 |
|
9.25 |
9.39 |
9.25 |
9.35 4 |
398 |
|
1.30% |
| 8131 |
|
33.00 |
33.00 |
32.70 |
32.90 1 |
154 |
|
-0.75% |
| 8150 |
|
29.70 |
30.15 |
29.55 |
29.60 7 |
8,996 |
|
0.68% |
| 8261 |
|
27.00 |
28.00 |
26.85 |
27.70 9 |
379 |
|
2.59% |
| 8271 |
|
31.75 |
31.95 |
31.60 |
31.80 5 |
118 |
|
0.32% |
| 8277 |
|
7.15 |
7.17 |
7.11 |
7.15 1 |
41 |
|
-0.42% |
