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 |
|
24.00 |
24.05 |
23.90 |
23.95 7 |
73 |
|
0.21% |
| 2302 |
|
8.00 |
8.12 |
8.00 |
8.01 5 |
112 |
|
-0.25% |
| 2303 |
|
16.15 |
16.15 |
15.95 |
16.00 6 |
28,568 |
|
-0.93% |
| 2329 |
|
15.30 |
15.40 |
15.10 |
15.35 3 |
2,655 |
|
0.99% |
| 2330 |
|
334.00 |
335.50 |
332.00 |
333.00 3 |
51,843 |
|
-0.45% |
| 2337 |
|
40.00 |
40.10 |
39.15 |
39.30 8 |
55,443 |
|
-1.63% |
| 2338 |
|
34.10 |
34.55 |
33.70 |
34.45 0 |
10,732 |
|
1.17% |
| 2342 |
|
19.15 |
19.30 |
18.90 |
19.10 8 |
355 |
|
0.00% |
| 2344 |
|
19.45 |
19.45 |
19.00 |
19.05 8 |
18,477 |
|
-1.04% |
| 2351 |
|
69.30 |
69.30 |
68.10 |
68.40 7 |
318 |
|
-0.73% |
| 2363 |
|
8.27 |
8.27 |
8.20 |
8.25 0 |
1,619 |
|
0.36% |
| 2369 |
|
12.00 |
12.00 |
11.40 |
11.40 4 |
22,318 |
|
-2.98% |
| 2379 |
|
261.00 |
273.50 |
261.00 |
262.00 9 |
7,790 |
|
1.75% |
| 2388 |
|
35.90 |
36.20 |
35.65 |
35.70 8 |
1,250 |
|
0.00% |
| 2401 |
|
13.25 |
13.40 |
13.15 |
13.40 4 |
1,652 |
|
1.52% |
| 2408 |
|
84.20 |
84.20 |
82.90 |
83.60 10 |
7,972 |
|
0.24% |
| 2434 |
|
7.12 |
7.12 |
7.01 |
7.02 9 |
76 |
|
-1.54% |
| 2436 |
|
26.35 |
26.50 |
26.30 |
26.30 1 |
317 |
|
-0.19% |
| 2441 |
|
48.25 |
48.25 |
48.00 |
48.20 9 |
315 |
|
0.00% |
| 2449 |
|
36.90 |
37.25 |
36.55 |
36.65 4 |
7,931 |
|
-1.21% |
| 2451 |
|
78.00 |
78.50 |
77.90 |
78.50 5 |
884 |
|
0.77% |
| 2454 |
|
428.00 |
428.00 |
418.50 |
420.50 8 |
8,494 |
|
-0.12% |
| 2458 |
|
96.30 |
97.50 |
95.80 |
96.70 1 |
6,293 |
|
1.04% |
| 2481 |
|
27.80 |
27.90 |
27.55 |
27.55 6 |
1,101 |
|
-0.90% |
| 3006 |
|
38.20 |
38.60 |
37.90 |
38.00 5 |
2,687 |
|
-0.26% |
| 3014 |
|
42.40 |
42.60 |
42.25 |
42.50 3 |
389 |
|
0.24% |
| 3016 |
|
53.10 |
53.40 |
52.30 |
52.30 6 |
1,374 |
|
-0.76% |
| 3034 |
|
230.00 |
230.50 |
227.00 |
228.50 6 |
3,301 |
|
-0.65% |
| 3035 |
|
59.70 |
59.80 |
58.60 |
58.80 3 |
2,356 |
|
-0.51% |
| 3041 |
|
18.30 |
18.40 |
18.20 |
18.25 3 |
1,139 |
|
0.27% |
| 3054 |
|
26.90 |
27.00 |
26.90 |
26.95 8 |
18 |
|
0.00% |
| 3073 |
|
9.80 |
10.25 |
9.80 |
10.25 8 |
3 |
|
-0.49% |
| 3094 |
|
19.90 |
20.60 |
19.90 |
20.00 6 |
1,570 |
|
2.04% |
| 3105 |
|
286.50 |
287.00 |
282.00 |
285.50 10 |
2,987 |
|
0.35% |
| 3122 |
|
11.80 |
11.80 |
11.65 |
11.65 9 |
17 |
|
-1.27% |
| 3141 |
|
30.30 |
30.30 |
29.75 |
29.85 2 |
86 |
|
0.17% |
| 3169 |
|
38.80 |
38.85 |
38.40 |
38.40 7 |
118 |
|
-0.26% |
| 3188 |
|
17.80 |
17.85 |
17.75 |
17.80 10 |
58 |
|
0.00% |
| 3189 |
|
49.50 |
50.30 |
49.20 |
50.00 2 |
2,846 |
|
2.25% |
| 3219 |
|
17.00 |
17.00 |
17.00 |
17.00 5 |
1 |
|
0.59% |
| 3227 |
|
165.00 |
167.00 |
163.00 |
166.00 1 |
5,183 |
|
1.53% |
| 3228 |
|
37.00 |
38.00 |
36.55 |
36.80 10 |
615 |
|
0.14% |
| 3257 |
|
59.10 |
59.90 |
59.10 |
59.10 7 |
235 |
|
0.00% |
| 3259 |
|
16.40 |
16.45 |
15.75 |
15.75 0 |
67 |
|
-3.96% |
| 3260 |
|
75.90 |
76.80 |
75.10 |
75.10 6 |
7,639 |
|
0.27% |
| 3264 |
|
29.75 |
29.75 |
29.45 |
29.60 1 |
923 |
|
0.00% |
| 3265 |
|
27.25 |
28.10 |
27.15 |
28.05 1 |
1,134 |
|
2.94% |
| 3268 |
|
11.85 |
12.05 |
11.75 |
12.05 8 |
44 |
|
-0.41% |
| 3317 |
|
49.05 |
49.25 |
48.35 |
48.35 3 |
612 |
|
-0.72% |
| 3372 |
|
9.64 |
9.95 |
9.64 |
9.86 0 |
251 |
|
2.18% |
| 3374 |
|
88.60 |
91.00 |
88.50 |
90.00 3 |
26,137 |
|
3.21% |
| 3413 |
|
205.50 |
211.00 |
195.50 |
197.00 4 |
6,921 |
|
-1.75% |
| 3438 |
|
39.00 |
39.15 |
38.10 |
39.15 3 |
459 |
|
1.69% |
| 3443 |
|
257.50 |
262.00 |
255.50 |
258.50 9 |
1,859 |
|
1.37% |
| 3527 |
|
124.50 |
124.50 |
122.00 |
122.50 10 |
872 |
|
-0.41% |
| 3529 |
|
349.00 |
356.00 |
349.00 |
354.00 4 |
176 |
|
0.14% |
| 3532 |
|
114.00 |
114.50 |
113.00 |
113.50 3 |
513 |
|
0.00% |
| 3536 |
|
5.06 |
5.06 |
4.60 |
5.00 2 |
294 |
|
8.70% |
| 3545 |
|
27.30 |
28.00 |
26.80 |
27.55 2 |
9,538 |
|
3.18% |
| 3555 |
|
30.00 |
30.50 |
29.50 |
30.50 6 |
11 |
|
-0.33% |
| 3556 |
|
49.50 |
49.70 |
49.50 |
49.55 4 |
83 |
|
0.20% |
| 3567 |
|
22.85 |
23.10 |
22.85 |
22.85 4 |
73 |
|
0.00% |
| 3581 |
|
17.05 |
17.20 |
17.00 |
17.15 7 |
42 |
|
-0.58% |
| 3583 |
|
63.30 |
64.70 |
62.50 |
63.60 3 |
796 |
|
1.11% |
| 3588 |
|
31.10 |
31.45 |
30.50 |
30.85 6 |
249 |
|
-0.32% |
| 3661 |
|
264.00 |
266.00 |
252.50 |
255.00 2 |
11,445 |
|
-3.23% |
| 3675 |
|
45.40 |
45.40 |
44.90 |
44.90 2 |
8 |
|
-0.11% |
| 3680 |
|
188.00 |
189.00 |
178.50 |
181.00 6 |
1,528 |
|
-2.43% |
| 3686 |
|
4.23 |
4.27 |
4.23 |
4.24 1 |
34 |
|
-0.70% |
| 3707 |
|
27.30 |
27.30 |
26.80 |
26.80 5 |
1,656 |
|
-1.11% |
| 4919 |
|
46.20 |
46.30 |
46.10 |
46.10 9 |
809 |
|
-0.22% |
| 4947 |
|
223.50 |
224.00 |
223.00 |
223.50 3 |
944 |
|
0.00% |
| 4952 |
|
32.75 |
32.85 |
32.60 |
32.75 8 |
71 |
|
0.00% |
| 4966 |
|
638.00 |
648.00 |
636.00 |
639.00 4 |
873 |
|
0.16% |
| 4968 |
|
174.00 |
176.00 |
171.50 |
173.00 3 |
2,966 |
|
0.00% |
| 4971 |
|
63.50 |
63.80 |
63.00 |
63.40 9 |
97 |
|
0.16% |
| 4973 |
|
28.15 |
30.60 |
27.60 |
30.60 6 |
16,404 |
|
9.87% |
| 4991 |
|
70.00 |
70.00 |
68.90 |
69.00 6 |
385 |
|
-0.86% |
| 5269 |
|
798.00 |
807.00 |
777.00 |
788.00 4 |
1,851 |
|
2.47% |
| 5272 |
|
26.40 |
26.65 |
26.10 |
26.45 1 |
334 |
|
2.32% |
| 5274 |
|
1,005.00 |
1,015.00 |
990.00 |
990.00 6 |
173 |
|
-1.49% |
| 5285 |
|
73.00 |
74.10 |
72.20 |
73.70 7 |
2,593 |
|
2.36% |
| 5302 |
|
5.83 |
6.42 |
5.83 |
6.42 9 |
1,969 |
|
9.93% |
| 5305 |
|
41.25 |
41.35 |
41.25 |
41.25 8 |
590 |
|
0.12% |
| 5314 |
|
5.77 |
5.83 |
5.77 |
5.83 0 |
3 |
|
0.52% |
| 5344 |
|
7.28 |
7.38 |
7.18 |
7.20 5 |
131 |
|
0.70% |
| 5347 |
|
80.30 |
80.50 |
79.40 |
79.60 9 |
3,425 |
|
-0.62% |
| 5351 |
|
10.30 |
10.40 |
10.20 |
10.25 4 |
695 |
|
0.00% |
| 5425 |
|
51.50 |
51.60 |
50.80 |
50.90 7 |
1,113 |
|
-0.59% |
| 5455 |
|
20.20 |
20.20 |
20.20 |
20.20 5 |
0 |
|
0.00% |
| 5468 |
|
13.35 |
13.65 |
13.35 |
13.65 5 |
3 |
|
7.06% |
| 5471 |
|
32.80 |
32.95 |
32.70 |
32.85 5 |
177 |
|
0.31% |
| 5483 |
|
105.50 |
107.50 |
103.50 |
105.00 4 |
19,943 |
|
0.48% |
| 5487 |
|
40.30 |
40.30 |
39.95 |
40.30 4 |
17 |
|
0.12% |
| 6103 |
|
8.87 |
8.87 |
8.87 |
8.87 3 |
0 |
|
0.00% |
| 6104 |
|
37.00 |
37.20 |
36.50 |
36.80 1 |
1,362 |
|
0.82% |
| 6129 |
|
8.26 |
8.46 |
8.26 |
8.30 2 |
955 |
|
1.10% |
| 6138 |
|
78.00 |
78.60 |
77.70 |
78.00 10 |
532 |
|
0.00% |
| 6147 |
|
65.80 |
66.10 |
65.10 |
65.70 1 |
3,409 |
|
-0.15% |
| 6182 |
|
35.75 |
35.80 |
35.40 |
35.45 4 |
3,063 |
|
0.00% |
| 6198 |
|
13.15 |
13.15 |
13.10 |
13.10 4 |
2 |
|
-0.38% |
| 6202 |
|
69.10 |
69.10 |
68.40 |
68.60 5 |
269 |
|
-0.29% |
| 6223 |
|
80.30 |
81.80 |
80.00 |
80.60 2 |
1,682 |
|
0.25% |
| 6229 |
|
15.10 |
15.20 |
15.05 |
15.05 5 |
55 |
|
0.33% |
| 6233 |
|
13.55 |
13.60 |
13.40 |
13.40 3 |
544 |
|
-0.37% |
| 6237 |
|
17.90 |
17.90 |
17.55 |
17.70 6 |
260 |
|
-0.56% |
| 6239 |
|
113.00 |
113.00 |
110.00 |
110.50 5 |
4,271 |
|
-1.34% |
| 6243 |
|
10.20 |
10.35 |
10.20 |
10.25 2 |
89 |
|
0.49% |
| 6257 |
|
38.05 |
38.15 |
37.55 |
37.55 9 |
2,539 |
|
-0.40% |
| 6261 |
|
52.60 |
52.90 |
52.00 |
52.00 7 |
875 |
|
-0.38% |
| 6271 |
|
164.00 |
165.50 |
160.50 |
163.00 5 |
2,569 |
|
-1.21% |
| 6287 |
|
1.90 |
1.90 |
1.89 |
1.89 4 |
21 |
|
-1.56% |
| 6291 |
|
11.50 |
13.25 |
11.50 |
13.25 1 |
3 |
|
7.72% |
| 6411 |
|
103.00 |
103.50 |
101.00 |
101.50 8 |
2,045 |
|
-1.46% |
| 6415 |
|
1,155.00 |
1,170.00 |
1,085.00 |
1,090.00 5 |
554 |
|
-3.96% |
| 6435 |
|
116.00 |
116.00 |
114.00 |
114.50 8 |
214 |
|
-0.43% |
| 6451 |
|
170.00 |
172.00 |
159.50 |
160.00 6 |
7,054 |
|
-4.76% |
| 6457 |
|
29.15 |
29.15 |
28.85 |
29.00 8 |
33 |
|
0.35% |
| 6462 |
|
234.50 |
236.50 |
233.50 |
233.50 0 |
674 |
|
-0.43% |
| 6485 |
|
39.85 |
43.40 |
39.75 |
42.30 2 |
1,293 |
|
6.95% |
| 6488 |
|
429.00 |
431.00 |
420.50 |
422.00 1 |
6,932 |
|
-0.71% |
| 6494 |
|
34.80 |
35.30 |
34.80 |
35.05 1 |
67 |
|
0.00% |
| 6510 |
|
941.00 |
945.00 |
923.00 |
927.00 3 |
550 |
|
0.11% |
| 6525 |
|
67.30 |
67.60 |
67.00 |
67.30 1 |
144 |
|
0.30% |
| 6531 |
|
116.00 |
118.50 |
113.00 |
118.50 0 |
7,142 |
|
9.72% |
| 6532 |
|
42.80 |
43.45 |
41.80 |
43.45 5 |
2,072 |
|
10.00% |
| 8016 |
|
169.50 |
170.00 |
166.50 |
167.00 7 |
999 |
|
-1.18% |
| 8024 |
|
10.60 |
11.00 |
10.60 |
10.75 5 |
146 |
|
1.42% |
| 8040 |
|
25.35 |
26.75 |
25.35 |
25.45 8 |
6,694 |
|
0.39% |
| 8054 |
|
13.60 |
13.75 |
13.60 |
13.60 1 |
142 |
|
0.00% |
| 8081 |
|
132.00 |
132.50 |
129.50 |
129.50 2 |
1,397 |
|
-1.89% |
| 8086 |
|
95.50 |
96.40 |
94.20 |
94.50 7 |
4,121 |
|
-0.84% |
| 8088 |
|
28.30 |
29.95 |
28.30 |
29.95 5 |
9,401 |
|
6.96% |
| 8110 |
|
11.85 |
11.90 |
11.65 |
11.90 4 |
1,477 |
|
1.28% |
| 8131 |
|
38.00 |
38.30 |
37.85 |
38.20 1 |
675 |
|
0.92% |
| 8150 |
|
34.00 |
34.20 |
33.85 |
33.85 7 |
1,115 |
|
0.00% |
| 8261 |
|
28.65 |
28.75 |
28.40 |
28.45 9 |
193 |
|
0.00% |
| 8271 |
|
44.75 |
46.20 |
43.85 |
46.20 5 |
6,524 |
|
5.36% |
| 8277 |
|
7.82 |
7.82 |
7.64 |
7.71 1 |
138 |
|
0.39% |
