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 |
|
25.10 |
25.20 |
25.05 |
25.05 7 |
222 |
|
-0.20% |
| 2302 |
|
7.88 |
7.88 |
7.78 |
7.78 5 |
148 |
|
-0.89% |
| 2303 |
|
16.65 |
16.80 |
16.40 |
16.60 6 |
77,725 |
|
0.00% |
| 2329 |
|
14.80 |
14.90 |
14.55 |
14.60 3 |
3,199 |
|
-1.35% |
| 2330 |
|
340.00 |
343.00 |
338.00 |
339.00 3 |
57,994 |
|
2.26% |
| 2337 |
|
38.20 |
38.50 |
36.50 |
36.60 8 |
93,414 |
|
-3.68% |
| 2338 |
|
37.00 |
37.25 |
35.10 |
35.45 0 |
38,249 |
|
-3.01% |
| 2342 |
|
19.40 |
19.65 |
19.30 |
19.45 8 |
844 |
|
1.57% |
| 2344 |
|
19.30 |
19.30 |
18.80 |
19.00 8 |
46,071 |
|
0.80% |
| 2351 |
|
63.10 |
63.50 |
62.40 |
62.60 7 |
308 |
|
-0.48% |
| 2363 |
|
8.38 |
8.40 |
8.21 |
8.24 0 |
2,264 |
|
-0.84% |
| 2369 |
|
9.30 |
9.30 |
8.95 |
8.95 4 |
1,244 |
|
-1.65% |
| 2379 |
|
234.50 |
236.50 |
232.50 |
234.00 9 |
2,453 |
|
0.65% |
| 2388 |
|
32.35 |
32.60 |
31.80 |
31.80 8 |
712 |
|
-1.40% |
| 2401 |
|
13.25 |
13.30 |
13.00 |
13.00 4 |
1,399 |
|
-1.52% |
| 2408 |
|
80.90 |
81.00 |
78.30 |
79.60 10 |
40,828 |
|
2.98% |
| 2434 |
|
7.16 |
7.16 |
6.58 |
6.72 9 |
26 |
|
-3.59% |
| 2436 |
|
26.80 |
26.85 |
26.35 |
26.55 1 |
335 |
|
-0.19% |
| 2441 |
|
46.85 |
47.15 |
46.60 |
46.80 9 |
1,115 |
|
0.00% |
| 2449 |
|
38.20 |
38.90 |
37.95 |
38.60 4 |
22,837 |
|
1.45% |
| 2451 |
|
76.30 |
76.70 |
75.00 |
75.50 5 |
872 |
|
-0.40% |
| 2454 |
|
430.50 |
434.00 |
428.00 |
432.50 8 |
8,932 |
|
1.17% |
| 2458 |
|
89.10 |
89.90 |
89.10 |
89.10 1 |
1,574 |
|
0.11% |
| 2481 |
|
26.25 |
26.40 |
25.85 |
25.90 6 |
1,326 |
|
-0.38% |
| 3006 |
|
34.00 |
34.40 |
33.00 |
33.35 5 |
3,270 |
|
0.00% |
| 3014 |
|
44.15 |
44.35 |
43.70 |
43.95 3 |
727 |
|
0.11% |
| 3016 |
|
51.70 |
52.00 |
50.50 |
50.50 6 |
2,280 |
|
-1.75% |
| 3034 |
|
233.50 |
239.00 |
228.00 |
229.00 6 |
9,641 |
|
-0.65% |
| 3035 |
|
56.10 |
56.40 |
54.50 |
55.10 3 |
3,146 |
|
-1.25% |
| 3041 |
|
17.90 |
18.15 |
17.75 |
18.05 3 |
1,231 |
|
0.84% |
| 3054 |
|
23.30 |
25.15 |
23.30 |
24.30 8 |
61 |
|
3.40% |
| 3073 |
|
4.47 |
4.48 |
4.46 |
4.46 8 |
39 |
|
-0.45% |
| 3094 |
|
17.25 |
17.40 |
17.10 |
17.25 6 |
99 |
|
0.00% |
| 3105 |
|
301.50 |
306.00 |
292.00 |
296.00 10 |
11,637 |
|
-0.67% |
| 3122 |
|
11.40 |
12.30 |
11.40 |
11.60 9 |
232 |
|
2.65% |
| 3141 |
|
30.00 |
30.00 |
29.60 |
29.65 2 |
198 |
|
-0.67% |
| 3169 |
|
36.35 |
36.35 |
35.60 |
35.80 7 |
265 |
|
-1.10% |
| 3188 |
|
17.00 |
17.00 |
16.85 |
16.95 10 |
60 |
|
-0.29% |
| 3189 |
|
55.60 |
56.00 |
53.60 |
54.40 2 |
5,357 |
|
-1.09% |
| 3219 |
|
16.35 |
16.35 |
16.35 |
16.35 5 |
0 |
|
0.00% |
| 3227 |
|
153.50 |
153.50 |
146.50 |
149.50 1 |
9,189 |
|
-2.29% |
| 3228 |
|
31.45 |
33.60 |
30.80 |
33.60 10 |
1,032 |
|
9.62% |
| 3257 |
|
59.60 |
59.70 |
58.60 |
59.40 7 |
132 |
|
-0.17% |
| 3259 |
|
14.10 |
14.80 |
14.10 |
14.50 0 |
36 |
|
2.84% |
| 3260 |
|
63.00 |
64.50 |
61.90 |
63.40 6 |
17,180 |
|
3.09% |
| 3264 |
|
28.90 |
29.45 |
28.65 |
28.65 1 |
7,013 |
|
0.35% |
| 3265 |
|
28.70 |
29.95 |
28.35 |
28.40 1 |
6,152 |
|
0.53% |
| 3268 |
|
11.75 |
11.85 |
11.70 |
11.85 8 |
6 |
|
-0.42% |
| 3317 |
|
49.10 |
49.40 |
47.65 |
47.80 3 |
1,653 |
|
-1.65% |
| 3372 |
|
9.31 |
9.50 |
9.31 |
9.44 0 |
195 |
|
-0.11% |
| 3374 |
|
82.40 |
83.10 |
79.10 |
79.40 3 |
41,044 |
|
-0.38% |
| 3413 |
|
211.00 |
221.00 |
197.50 |
200.00 4 |
13,251 |
|
-3.61% |
| 3438 |
|
38.65 |
42.50 |
38.65 |
42.50 3 |
6,467 |
|
9.96% |
| 3443 |
|
245.50 |
245.50 |
238.50 |
240.00 9 |
1,841 |
|
-0.83% |
| 3527 |
|
111.50 |
111.50 |
109.50 |
109.50 10 |
272 |
|
-0.45% |
| 3529 |
|
371.00 |
374.00 |
362.00 |
368.00 4 |
309 |
|
0.14% |
| 3532 |
|
114.00 |
114.00 |
111.00 |
112.00 3 |
264 |
|
-0.88% |
| 3536 |
|
3.20 |
3.28 |
3.20 |
3.20 2 |
90 |
|
-0.62% |
| 3545 |
|
25.50 |
25.60 |
24.70 |
24.70 2 |
3,810 |
|
-2.18% |
| 3555 |
|
26.50 |
27.30 |
26.00 |
26.70 6 |
10 |
|
3.89% |
| 3556 |
|
49.20 |
49.50 |
48.90 |
48.95 4 |
108 |
|
-0.20% |
| 3567 |
|
22.75 |
22.90 |
22.65 |
22.90 4 |
87 |
|
0.66% |
| 3581 |
|
18.00 |
18.05 |
17.40 |
17.75 7 |
121 |
|
-1.39% |
| 3583 |
|
68.00 |
68.50 |
64.20 |
67.90 3 |
8,013 |
|
0.00% |
| 3588 |
|
29.00 |
31.65 |
28.90 |
31.65 6 |
4,955 |
|
9.90% |
| 3661 |
|
241.00 |
243.50 |
231.50 |
232.50 2 |
7,468 |
|
-2.52% |
| 3675 |
|
42.65 |
42.65 |
42.65 |
42.65 2 |
2 |
|
0.00% |
| 3680 |
|
186.50 |
188.00 |
180.00 |
183.00 6 |
1,485 |
|
-1.35% |
| 3686 |
|
3.85 |
4.14 |
3.85 |
3.88 1 |
51 |
|
0.52% |
| 3707 |
|
27.35 |
27.60 |
26.80 |
26.90 5 |
4,873 |
|
-1.28% |
| 4919 |
|
46.55 |
46.85 |
46.15 |
46.15 9 |
1,269 |
|
-0.86% |
| 4947 |
|
189.50 |
197.00 |
186.50 |
196.50 3 |
3,044 |
|
5.36% |
| 4952 |
|
33.00 |
33.25 |
33.00 |
33.10 8 |
103 |
|
0.30% |
| 4966 |
|
599.00 |
618.00 |
593.00 |
608.00 4 |
965 |
|
2.18% |
| 4968 |
|
169.50 |
179.00 |
168.50 |
171.50 3 |
19,981 |
|
3.00% |
| 4971 |
|
63.20 |
63.20 |
62.40 |
62.50 9 |
123 |
|
-0.64% |
| 4973 |
|
22.25 |
22.55 |
21.75 |
21.85 6 |
578 |
|
-1.35% |
| 4991 |
|
71.00 |
71.20 |
69.00 |
69.00 6 |
813 |
|
-2.40% |
| 5269 |
|
643.00 |
651.00 |
625.00 |
625.00 4 |
571 |
|
-0.48% |
| 5272 |
|
27.15 |
27.60 |
27.00 |
27.05 1 |
697 |
|
0.19% |
| 5274 |
|
983.00 |
1,005.00 |
978.00 |
995.00 6 |
510 |
|
3.65% |
| 5285 |
|
62.50 |
63.10 |
60.70 |
61.00 7 |
319 |
|
-2.24% |
| 5302 |
|
5.56 |
5.58 |
5.48 |
5.49 9 |
257 |
|
-1.26% |
| 5305 |
|
39.30 |
39.55 |
39.00 |
39.35 8 |
216 |
|
0.13% |
| 5314 |
|
6.13 |
6.13 |
5.90 |
5.95 0 |
84 |
|
-0.50% |
| 5344 |
|
6.12 |
6.12 |
6.05 |
6.06 5 |
29 |
|
-0.82% |
| 5347 |
|
77.50 |
77.80 |
75.60 |
77.00 9 |
11,305 |
|
0.00% |
| 5351 |
|
9.97 |
9.99 |
9.77 |
9.80 4 |
664 |
|
-0.71% |
| 5425 |
|
52.10 |
52.60 |
50.10 |
50.70 7 |
3,247 |
|
-2.12% |
| 5455 |
|
26.50 |
26.50 |
26.50 |
26.50 5 |
0 |
|
0.00% |
| 5468 |
|
12.60 |
13.50 |
12.45 |
13.50 5 |
4 |
|
4.25% |
| 5471 |
|
32.20 |
32.45 |
32.20 |
32.35 5 |
266 |
|
0.47% |
| 5483 |
|
96.00 |
96.40 |
93.60 |
94.90 4 |
6,893 |
|
0.42% |
| 5487 |
|
38.60 |
39.55 |
38.15 |
38.60 4 |
84 |
|
0.00% |
| 6103 |
|
9.73 |
11.30 |
9.73 |
11.30 3 |
2 |
|
4.63% |
| 6104 |
|
34.80 |
34.80 |
34.10 |
34.50 1 |
449 |
|
0.00% |
| 6129 |
|
8.53 |
8.57 |
8.43 |
8.48 2 |
819 |
|
0.36% |
| 6138 |
|
81.20 |
81.40 |
77.90 |
79.70 10 |
2,036 |
|
-0.50% |
| 6147 |
|
65.90 |
66.20 |
64.10 |
66.10 1 |
8,349 |
|
1.23% |
| 6182 |
|
36.10 |
36.30 |
35.20 |
35.60 4 |
10,255 |
|
0.28% |
| 6198 |
|
12.00 |
12.00 |
12.00 |
12.00 4 |
0 |
|
-0.83% |
| 6202 |
|
69.60 |
70.00 |
69.50 |
70.00 5 |
732 |
|
1.30% |
| 6223 |
|
82.70 |
83.00 |
78.90 |
80.00 2 |
6,520 |
|
-1.84% |
| 6229 |
|
15.45 |
15.45 |
14.80 |
14.80 5 |
352 |
|
-3.27% |
| 6233 |
|
14.80 |
15.00 |
14.50 |
14.50 3 |
2,472 |
|
-1.02% |
| 6237 |
|
16.75 |
16.90 |
16.55 |
16.60 6 |
143 |
|
-0.90% |
| 6239 |
|
101.50 |
102.00 |
99.50 |
100.50 5 |
7,205 |
|
0.70% |
| 6243 |
|
10.60 |
10.65 |
10.30 |
10.35 2 |
133 |
|
-1.90% |
| 6257 |
|
37.85 |
38.20 |
36.55 |
37.50 9 |
12,824 |
|
-0.27% |
| 6261 |
|
48.00 |
48.15 |
47.60 |
47.90 7 |
1,221 |
|
1.16% |
| 6271 |
|
145.00 |
145.50 |
140.00 |
142.50 5 |
4,826 |
|
0.35% |
| 6287 |
|
1.78 |
1.79 |
1.78 |
1.79 4 |
10 |
|
-5.79% |
| 6291 |
|
10.05 |
12.10 |
10.05 |
12.10 1 |
15 |
|
10.00% |
| 6411 |
|
98.50 |
101.00 |
97.80 |
98.80 8 |
3,976 |
|
1.02% |
| 6415 |
|
989.00 |
1,035.00 |
989.00 |
995.00 5 |
989 |
|
-0.50% |
| 6435 |
|
107.00 |
107.50 |
105.00 |
106.00 8 |
157 |
|
0.47% |
| 6451 |
|
139.50 |
141.00 |
134.50 |
134.50 6 |
2,291 |
|
-2.89% |
| 6457 |
|
29.65 |
29.65 |
29.35 |
29.50 8 |
21 |
|
-0.51% |
| 6462 |
|
243.00 |
246.00 |
236.00 |
236.00 0 |
3,242 |
|
-2.88% |
| 6485 |
|
32.60 |
32.80 |
32.25 |
32.30 2 |
124 |
|
-0.92% |
| 6488 |
|
373.50 |
375.00 |
366.00 |
370.00 1 |
4,163 |
|
0.68% |
| 6494 |
|
38.30 |
38.65 |
35.75 |
36.15 1 |
1,147 |
|
-4.49% |
| 6510 |
|
1,090.00 |
1,105.00 |
1,045.00 |
1,075.00 3 |
928 |
|
-0.46% |
| 6525 |
|
64.90 |
65.00 |
64.50 |
64.60 1 |
129 |
|
-0.31% |
| 6531 |
|
85.50 |
86.40 |
82.30 |
82.90 0 |
928 |
|
-2.93% |
| 6532 |
|
35.00 |
37.20 |
34.95 |
35.00 5 |
4,434 |
|
3.40% |
| 8016 |
|
169.50 |
172.00 |
168.00 |
170.50 7 |
1,887 |
|
1.79% |
| 8024 |
|
10.60 |
10.60 |
10.50 |
10.55 5 |
67 |
|
0.00% |
| 8040 |
|
23.80 |
25.70 |
23.50 |
25.70 8 |
9,827 |
|
9.83% |
| 8054 |
|
13.65 |
13.75 |
13.65 |
13.65 1 |
112 |
|
0.00% |
| 8081 |
|
126.00 |
127.00 |
123.00 |
124.00 2 |
1,317 |
|
-0.80% |
| 8086 |
|
106.00 |
107.50 |
104.00 |
104.50 7 |
8,529 |
|
0.00% |
| 8088 |
|
25.85 |
26.20 |
25.20 |
25.35 5 |
1,063 |
|
-1.93% |
| 8110 |
|
11.70 |
11.75 |
11.35 |
11.40 4 |
2,580 |
|
-2.56% |
| 8131 |
|
34.85 |
34.95 |
34.70 |
34.75 1 |
373 |
|
0.00% |
| 8150 |
|
36.45 |
36.90 |
34.90 |
35.30 7 |
12,318 |
|
-1.53% |
| 8261 |
|
29.45 |
29.70 |
28.80 |
28.80 9 |
460 |
|
-2.21% |
| 8271 |
|
38.20 |
38.40 |
37.60 |
37.75 5 |
783 |
|
-0.26% |
| 8277 |
|
7.79 |
7.89 |
7.76 |
7.80 1 |
291 |
|
0.26% |
