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 |
|
23.10 |
23.55 |
23.10 |
23.55 7 |
409 |
|
1.95% |
| 2302 |
|
14.90 |
16.30 |
14.35 |
16.30 5 |
4,966 |
|
9.76% |
| 2303 |
|
25.95 |
26.10 |
25.10 |
25.15 6 |
119,705 |
|
-2.52% |
| 2329 |
|
11.15 |
11.30 |
11.10 |
11.10 3 |
2,112 |
|
-0.45% |
| 2330 |
|
443.50 |
450.00 |
440.00 |
440.00 3 |
39,098 |
|
-0.90% |
| 2337 |
|
32.55 |
32.55 |
31.60 |
31.75 8 |
21,578 |
|
-2.16% |
| 2338 |
|
29.30 |
29.50 |
28.70 |
28.90 0 |
2,207 |
|
-1.37% |
| 2342 |
|
29.30 |
29.70 |
29.00 |
29.05 8 |
1,119 |
|
-1.86% |
| 2344 |
|
13.70 |
13.70 |
13.25 |
13.25 8 |
26,413 |
|
-3.28% |
| 2351 |
|
58.70 |
62.20 |
58.50 |
60.80 7 |
3,852 |
|
3.58% |
| 2363 |
|
13.40 |
13.55 |
13.00 |
13.05 0 |
14,729 |
|
-1.88% |
| 2369 |
|
11.75 |
11.80 |
11.40 |
11.40 4 |
3,057 |
|
-2.15% |
| 2379 |
|
378.50 |
381.00 |
373.00 |
374.50 9 |
3,105 |
|
-1.96% |
| 2388 |
|
40.20 |
40.20 |
39.50 |
39.50 8 |
1,811 |
|
-2.95% |
| 2401 |
|
15.25 |
15.45 |
14.30 |
14.50 4 |
25,073 |
|
-2.03% |
| 2408 |
|
56.30 |
57.40 |
56.20 |
56.60 10 |
10,980 |
|
0.53% |
| 2434 |
|
24.50 |
24.50 |
23.00 |
23.00 9 |
45 |
|
-6.12% |
| 2436 |
|
31.35 |
31.70 |
31.00 |
31.10 1 |
1,467 |
|
-0.80% |
| 2441 |
|
51.50 |
51.60 |
50.70 |
50.70 9 |
1,032 |
|
-2.31% |
| 2449 |
|
31.30 |
31.30 |
30.50 |
30.50 4 |
16,401 |
|
-2.56% |
| 2451 |
|
63.50 |
63.80 |
63.40 |
63.40 5 |
809 |
|
-0.16% |
| 2454 |
|
614.00 |
624.00 |
610.00 |
616.00 8 |
8,069 |
|
0.82% |
| 2458 |
|
156.00 |
156.50 |
153.50 |
153.50 1 |
3,553 |
|
-2.23% |
| 2481 |
|
37.50 |
38.20 |
37.20 |
37.40 6 |
9,535 |
|
-0.53% |
| 3006 |
|
38.60 |
38.95 |
38.10 |
38.30 5 |
1,484 |
|
-1.03% |
| 3014 |
|
73.70 |
73.90 |
72.20 |
72.20 3 |
1,958 |
|
-1.50% |
| 3016 |
|
71.90 |
72.20 |
69.50 |
69.70 6 |
2,712 |
|
-2.65% |
| 3034 |
|
256.50 |
258.00 |
250.00 |
253.00 6 |
3,957 |
|
-1.56% |
| 3035 |
|
45.85 |
45.90 |
44.70 |
44.90 3 |
1,041 |
|
-1.64% |
| 3041 |
|
25.70 |
25.70 |
24.70 |
24.75 3 |
1,522 |
|
-2.75% |
| 3054 |
|
23.00 |
23.00 |
22.60 |
22.80 8 |
11 |
|
-0.44% |
| 3094 |
|
20.15 |
20.20 |
19.90 |
19.95 8 |
167 |
|
-0.99% |
| 3105 |
|
303.50 |
306.00 |
297.50 |
299.00 6 |
3,240 |
|
-1.16% |
| 3122 |
|
12.85 |
13.30 |
12.60 |
13.30 10 |
559 |
|
3.91% |
| 3141 |
|
29.50 |
29.95 |
29.15 |
29.25 9 |
372 |
|
-0.34% |
| 3169 |
|
37.60 |
37.80 |
37.05 |
37.05 2 |
206 |
|
-1.33% |
| 3188 |
|
14.45 |
14.45 |
14.10 |
14.20 7 |
18 |
|
-0.35% |
| 3189 |
|
69.10 |
69.70 |
68.10 |
68.10 10 |
5,484 |
|
-1.16% |
| 3219 |
|
39.10 |
41.60 |
38.60 |
41.60 2 |
38 |
|
8.33% |
| 3227 |
|
182.00 |
184.50 |
181.00 |
181.00 5 |
2,927 |
|
0.00% |
| 3228 |
|
88.00 |
92.00 |
88.00 |
88.00 1 |
1,842 |
|
2.92% |
| 3257 |
|
71.70 |
71.70 |
70.90 |
71.40 10 |
151 |
|
0.14% |
| 3259 |
|
21.70 |
22.30 |
21.50 |
21.80 7 |
509 |
|
0.46% |
| 3260 |
|
57.00 |
57.60 |
56.20 |
56.80 0 |
2,588 |
|
0.00% |
| 3264 |
|
34.00 |
34.15 |
33.30 |
33.40 6 |
3,116 |
|
-2.05% |
| 3265 |
|
23.95 |
23.95 |
23.75 |
23.85 1 |
63 |
|
-0.21% |
| 3268 |
|
16.50 |
16.55 |
16.30 |
16.35 1 |
112 |
|
-1.51% |
| 3317 |
|
39.00 |
41.85 |
39.00 |
40.50 8 |
17,923 |
|
5.19% |
| 3372 |
|
8.97 |
9.06 |
8.97 |
9.06 3 |
88 |
|
1.00% |
| 3374 |
|
127.00 |
129.00 |
125.00 |
125.50 0 |
4,644 |
|
-1.18% |
| 3413 |
|
190.00 |
191.50 |
186.50 |
187.00 3 |
611 |
|
-1.58% |
| 3438 |
|
46.35 |
46.45 |
44.00 |
44.10 4 |
313 |
|
-3.92% |
| 3443 |
|
260.00 |
267.00 |
260.00 |
266.00 3 |
1,215 |
|
1.92% |
| 3527 |
|
90.60 |
90.60 |
88.50 |
88.80 9 |
141 |
|
-1.44% |
| 3529 |
|
531.00 |
536.00 |
512.00 |
517.00 10 |
581 |
|
-2.27% |
| 3532 |
|
112.50 |
113.00 |
108.50 |
108.50 4 |
1,537 |
|
-3.13% |
| 3536 |
|
6.80 |
6.90 |
6.70 |
6.70 3 |
189 |
|
-1.47% |
| 3545 |
|
33.65 |
34.40 |
33.40 |
33.40 2 |
4,993 |
|
0.30% |
| 3555 |
|
34.00 |
34.00 |
34.00 |
34.00 2 |
1 |
|
2.10% |
| 3556 |
|
56.50 |
56.60 |
55.30 |
55.50 6 |
171 |
|
-1.25% |
| 3567 |
|
26.00 |
26.10 |
25.75 |
25.75 4 |
96 |
|
-0.96% |
| 3581 |
|
21.00 |
21.40 |
20.75 |
20.75 4 |
480 |
|
-0.48% |
| 3583 |
|
58.40 |
59.30 |
58.20 |
58.80 7 |
332 |
|
1.03% |
| 3588 |
|
37.80 |
38.35 |
36.80 |
36.80 3 |
323 |
|
-2.52% |
| 3661 |
|
521.00 |
524.00 |
501.00 |
518.00 6 |
5,890 |
|
-0.19% |
| 3675 |
|
67.50 |
67.50 |
65.70 |
65.90 2 |
265 |
|
-1.79% |
| 3680 |
|
273.00 |
279.00 |
272.00 |
273.50 2 |
2,743 |
|
0.55% |
| 3686 |
|
15.60 |
15.60 |
15.00 |
15.25 6 |
1,725 |
|
-1.29% |
| 3707 |
|
29.65 |
29.70 |
29.00 |
29.00 1 |
2,744 |
|
-1.19% |
| 4919 |
|
45.40 |
45.95 |
44.90 |
45.05 5 |
3,255 |
|
-0.33% |
| 4952 |
|
32.55 |
32.55 |
32.00 |
32.15 9 |
421 |
|
0.16% |
| 4966 |
|
1,130.00 |
1,135.00 |
1,095.00 |
1,100.00 3 |
592 |
|
-3.08% |
| 4968 |
|
245.50 |
246.50 |
239.50 |
240.00 8 |
3,608 |
|
-1.84% |
| 4971 |
|
53.70 |
54.00 |
53.50 |
53.70 4 |
50 |
|
0.19% |
| 4973 |
|
23.15 |
23.25 |
22.80 |
22.80 3 |
200 |
|
-1.72% |
| 4991 |
|
49.80 |
50.20 |
49.65 |
49.75 9 |
106 |
|
-0.10% |
| 5269 |
|
1,495.00 |
1,530.00 |
1,465.00 |
1,465.00 6 |
895 |
|
-0.68% |
| 5272 |
|
19.20 |
19.20 |
18.70 |
18.70 6 |
152 |
|
-2.60% |
| 5274 |
|
1,245.00 |
1,265.00 |
1,240.00 |
1,265.00 4 |
113 |
|
1.61% |
| 5285 |
|
48.00 |
49.35 |
47.50 |
47.85 1 |
1,255 |
|
1.06% |
| 5302 |
|
8.22 |
8.30 |
7.85 |
8.02 6 |
1,222 |
|
-2.20% |
| 5305 |
|
39.10 |
39.20 |
39.00 |
39.10 7 |
921 |
|
0.26% |
| 5314 |
|
6.08 |
6.34 |
6.01 |
6.10 9 |
88 |
|
2.35% |
| 5344 |
|
16.60 |
18.35 |
16.20 |
18.35 8 |
2,478 |
|
9.88% |
| 5347 |
|
94.70 |
94.90 |
93.40 |
93.50 0 |
3,127 |
|
-1.99% |
| 5425 |
|
41.80 |
42.15 |
41.40 |
41.70 5 |
4,504 |
|
1.34% |
| 5455 |
|
17.00 |
17.00 |
17.00 |
17.00 9 |
0 |
|
0.00% |
| 5468 |
|
10.70 |
11.15 |
10.65 |
10.90 4 |
20 |
|
-0.91% |
| 5471 |
|
70.70 |
71.20 |
69.00 |
69.00 7 |
16,242 |
|
-4.43% |
| 5483 |
|
102.00 |
102.50 |
100.00 |
100.00 5 |
5,226 |
|
-1.96% |
| 5487 |
|
34.50 |
34.50 |
34.30 |
34.30 5 |
4 |
|
-1.72% |
| 6103 |
|
7.81 |
7.83 |
7.81 |
7.83 5 |
2 |
|
0.38% |
| 6104 |
|
77.80 |
81.20 |
75.00 |
78.50 4 |
33,559 |
|
3.29% |
| 6129 |
|
7.51 |
7.55 |
7.46 |
7.50 4 |
461 |
|
-0.13% |
| 6138 |
|
81.50 |
82.10 |
80.10 |
80.10 3 |
944 |
|
-0.87% |
| 6147 |
|
62.50 |
63.20 |
62.20 |
62.40 1 |
10,074 |
|
0.48% |
| 6182 |
|
35.80 |
35.95 |
34.90 |
34.90 2 |
4,095 |
|
-2.38% |
| 6198 |
|
12.90 |
12.90 |
12.90 |
12.90 10 |
0 |
|
0.00% |
| 6202 |
|
66.50 |
66.60 |
65.60 |
66.00 1 |
307 |
|
-0.75% |
| 6223 |
|
111.00 |
111.50 |
105.00 |
105.00 4 |
3,334 |
|
-5.83% |
| 6229 |
|
26.30 |
26.60 |
23.55 |
23.70 4 |
3,328 |
|
-9.20% |
| 6233 |
|
25.50 |
25.55 |
24.50 |
25.05 5 |
4,173 |
|
-0.20% |
| 6237 |
|
47.65 |
48.65 |
45.10 |
45.50 2 |
11,415 |
|
-4.21% |
| 6239 |
|
89.10 |
89.90 |
89.00 |
89.30 5 |
2,293 |
|
-0.22% |
| 6243 |
|
12.75 |
13.05 |
12.60 |
12.60 3 |
953 |
|
-1.95% |
| 6257 |
|
40.00 |
40.00 |
39.10 |
39.15 6 |
2,139 |
|
-1.63% |
| 6261 |
|
57.60 |
57.60 |
56.50 |
56.60 5 |
310 |
|
-1.91% |
| 6271 |
|
135.00 |
135.00 |
131.50 |
131.50 2 |
1,782 |
|
-2.59% |
| 6287 |
|
3.50 |
3.96 |
3.50 |
3.96 9 |
216 |
|
10.00% |
| 6291 |
|
15.95 |
16.45 |
15.90 |
16.40 7 |
4 |
|
-3.24% |
| 6411 |
|
82.80 |
83.40 |
81.70 |
82.00 5 |
293 |
|
-0.97% |
| 6415 |
|
1,705.00 |
1,780.00 |
1,695.00 |
1,780.00 4 |
336 |
|
3.79% |
| 6435 |
|
93.50 |
98.00 |
93.50 |
94.20 1 |
1,357 |
|
-1.77% |
| 6451 |
|
103.50 |
103.50 |
101.00 |
101.50 8 |
399 |
|
-1.93% |
| 6457 |
|
58.60 |
58.80 |
57.50 |
57.50 5 |
396 |
|
-2.21% |
| 6462 |
|
178.00 |
180.00 |
176.00 |
177.50 8 |
500 |
|
0.00% |
| 6485 |
|
24.90 |
25.00 |
24.80 |
24.80 6 |
16 |
|
-0.80% |
| 6488 |
|
403.00 |
403.50 |
396.50 |
396.50 8 |
1,637 |
|
-1.61% |
| 6494 |
|
34.60 |
34.80 |
33.95 |
33.95 0 |
162 |
|
-1.45% |
| 6510 |
|
713.00 |
718.00 |
708.00 |
711.00 2 |
314 |
|
-0.28% |
| 6525 |
|
57.80 |
59.50 |
57.80 |
58.40 1 |
136 |
|
1.21% |
| 6531 |
|
382.00 |
394.50 |
378.00 |
385.00 1 |
8,221 |
|
2.67% |
| 6532 |
|
61.30 |
61.30 |
59.50 |
59.90 3 |
237 |
|
-1.16% |
| 8016 |
|
142.50 |
142.50 |
138.00 |
138.50 1 |
834 |
|
-2.81% |
| 8024 |
|
9.50 |
9.76 |
9.46 |
9.60 0 |
136 |
|
0.63% |
| 8040 |
|
15.90 |
16.10 |
15.50 |
15.50 5 |
1,113 |
|
-1.90% |
| 8054 |
|
19.65 |
19.80 |
18.65 |
18.75 7 |
1,549 |
|
-4.58% |
| 8081 |
|
160.50 |
160.50 |
157.00 |
157.50 5 |
377 |
|
-1.56% |
| 8086 |
|
99.40 |
100.50 |
97.40 |
97.40 8 |
6,563 |
|
-1.22% |
| 8088 |
|
24.00 |
24.10 |
23.80 |
23.85 1 |
183 |
|
-0.63% |
| 8110 |
|
10.45 |
10.65 |
10.40 |
10.50 2 |
3,250 |
|
0.96% |
| 8131 |
|
36.20 |
36.45 |
36.10 |
36.35 7 |
464 |
|
0.41% |
| 8150 |
|
29.85 |
29.90 |
29.40 |
29.45 5 |
2,061 |
|
-1.51% |
| 8261 |
|
33.00 |
35.35 |
33.00 |
35.35 4 |
33,797 |
|
9.95% |
| 8271 |
|
36.60 |
36.60 |
36.10 |
36.20 1 |
383 |
|
-0.82% |
| 8277 |
|
7.99 |
8.00 |
7.51 |
7.54 7 |
803 |
|
-3.33% |
