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 |
|
25.15 |
25.30 |
25.10 |
25.30 9 |
116 |
|
0.60% |
| 2302 |
|
17.80 |
17.80 |
17.30 |
17.65 8 |
385 |
|
-0.56% |
| 2303 |
|
53.60 |
53.80 |
52.20 |
52.20 8 |
128,290 |
|
-2.06% |
| 2329 |
|
20.85 |
21.70 |
20.50 |
21.15 6 |
48,730 |
|
2.17% |
| 2330 |
|
608.00 |
608.00 |
601.00 |
603.00 6 |
32,871 |
|
-0.50% |
| 2337 |
|
45.45 |
45.65 |
44.85 |
45.10 9 |
44,927 |
|
0.89% |
| 2338 |
|
90.80 |
91.00 |
87.50 |
87.50 0 |
18,660 |
|
-2.34% |
| 2342 |
|
34.50 |
35.95 |
34.00 |
35.25 7 |
5,079 |
|
3.07% |
| 2344 |
|
34.60 |
35.20 |
34.30 |
34.55 4 |
89,553 |
|
0.29% |
| 2351 |
|
110.00 |
115.00 |
106.50 |
111.00 7 |
15,718 |
|
0.91% |
| 2363 |
|
22.00 |
22.00 |
21.40 |
21.40 7 |
11,082 |
|
-2.28% |
| 2369 |
|
20.50 |
20.60 |
19.35 |
19.45 4 |
50,662 |
|
-6.49% |
| 2379 |
|
522.00 |
525.00 |
516.00 |
516.00 2 |
1,958 |
|
-0.58% |
| 2388 |
|
54.10 |
54.60 |
52.10 |
52.10 8 |
7,495 |
|
-2.98% |
| 2401 |
|
32.75 |
32.95 |
31.70 |
31.85 7 |
14,977 |
|
-1.70% |
| 2408 |
|
79.30 |
80.20 |
78.90 |
78.90 5 |
11,010 |
|
0.00% |
| 2434 |
|
38.20 |
39.00 |
36.80 |
37.85 5 |
53 |
|
0.13% |
| 2436 |
|
73.10 |
73.90 |
72.00 |
72.40 8 |
6,112 |
|
-0.82% |
| 2441 |
|
77.40 |
77.50 |
75.20 |
76.80 8 |
10,547 |
|
0.39% |
| 2449 |
|
43.35 |
43.35 |
42.25 |
42.25 1 |
13,217 |
|
-2.09% |
| 2451 |
|
73.00 |
74.70 |
72.00 |
72.00 4 |
2,540 |
|
-1.10% |
| 2454 |
|
980.00 |
990.00 |
965.00 |
965.00 4 |
6,010 |
|
-1.33% |
| 2458 |
|
212.00 |
214.00 |
211.50 |
214.00 7 |
2,522 |
|
0.94% |
| 2481 |
|
65.30 |
70.90 |
64.50 |
68.90 4 |
73,148 |
|
5.67% |
| 3006 |
|
132.00 |
133.00 |
128.50 |
129.00 2 |
11,214 |
|
-1.90% |
| 3014 |
|
126.50 |
128.00 |
125.00 |
125.50 3 |
5,828 |
|
0.00% |
| 3016 |
|
73.40 |
78.00 |
73.20 |
75.20 1 |
15,928 |
|
3.44% |
| 3034 |
|
513.00 |
516.00 |
503.00 |
503.00 3 |
6,598 |
|
-1.18% |
| 3035 |
|
78.80 |
79.40 |
76.30 |
76.30 2 |
14,394 |
|
-1.68% |
| 3041 |
|
27.50 |
27.65 |
27.10 |
27.10 5 |
903 |
|
-1.45% |
| 3054 |
|
22.95 |
22.95 |
22.35 |
22.85 5 |
11 |
|
1.11% |
| 3073 |
|
22.00 |
22.00 |
21.85 |
21.85 0 |
11 |
|
0.00% |
| 3094 |
|
35.35 |
35.65 |
34.75 |
35.15 9 |
2,069 |
|
-0.28% |
| 3105 |
|
372.50 |
375.00 |
364.00 |
364.00 1 |
4,139 |
|
-1.36% |
| 3122 |
|
42.70 |
45.40 |
41.50 |
42.60 5 |
10,523 |
|
0.83% |
| 3141 |
|
100.50 |
105.50 |
97.90 |
100.50 9 |
24,457 |
|
4.15% |
| 3169 |
|
171.00 |
174.50 |
168.00 |
169.00 4 |
2,716 |
|
-3.15% |
| 3188 |
|
14.70 |
14.75 |
14.55 |
14.70 1 |
30 |
|
-0.34% |
| 3189 |
|
123.50 |
129.00 |
121.50 |
124.50 9 |
22,516 |
|
2.05% |
| 3219 |
|
103.00 |
105.00 |
103.00 |
103.00 6 |
18 |
|
0.00% |
| 3227 |
|
198.00 |
200.00 |
194.00 |
195.00 5 |
2,555 |
|
-1.27% |
| 3228 |
|
422.50 |
433.00 |
410.00 |
417.00 2 |
2,017 |
|
-0.24% |
| 3257 |
|
78.20 |
79.40 |
77.90 |
78.20 1 |
541 |
|
-0.51% |
| 3259 |
|
35.00 |
36.80 |
34.75 |
35.50 5 |
46 |
|
1.43% |
| 3260 |
|
102.00 |
102.00 |
99.70 |
100.00 3 |
7,340 |
|
-1.48% |
| 3264 |
|
44.25 |
44.60 |
43.85 |
44.50 6 |
3,310 |
|
0.91% |
| 3265 |
|
28.20 |
28.50 |
28.15 |
28.50 3 |
266 |
|
1.42% |
| 3268 |
|
35.00 |
35.30 |
34.15 |
34.30 4 |
527 |
|
-2.56% |
| 3317 |
|
68.80 |
69.70 |
66.00 |
66.00 5 |
6,861 |
|
-2.65% |
| 3372 |
|
19.70 |
19.75 |
19.15 |
19.15 4 |
1,030 |
|
-2.05% |
| 3374 |
|
177.00 |
181.50 |
174.50 |
177.00 2 |
15,921 |
|
1.43% |
| 3413 |
|
235.50 |
238.00 |
234.00 |
236.50 2 |
1,159 |
|
0.85% |
| 3438 |
|
82.70 |
83.20 |
80.20 |
80.80 4 |
332 |
|
-1.94% |
| 3443 |
|
420.00 |
433.50 |
408.00 |
410.00 2 |
5,470 |
|
-1.20% |
| 3527 |
|
117.00 |
117.50 |
113.50 |
114.50 2 |
556 |
|
-1.72% |
| 3529 |
|
1,170.00 |
1,270.00 |
1,170.00 |
1,245.00 3 |
1,000 |
|
7.33% |
| 3532 |
|
185.00 |
193.00 |
179.00 |
179.00 8 |
3,825 |
|
-2.19% |
| 3536 |
|
7.85 |
7.85 |
7.65 |
7.66 8 |
24 |
|
0.13% |
| 3545 |
|
230.50 |
232.50 |
220.00 |
222.50 4 |
23,976 |
|
-2.63% |
| 3555 |
|
33.90 |
33.90 |
33.90 |
33.90 9 |
1 |
|
-1.02% |
| 3556 |
|
67.00 |
67.70 |
66.30 |
66.80 5 |
835 |
|
0.75% |
| 3567 |
|
33.50 |
33.75 |
33.25 |
33.65 8 |
143 |
|
0.00% |
| 3581 |
|
24.35 |
24.35 |
23.95 |
24.15 9 |
139 |
|
1.26% |
| 3583 |
|
63.00 |
63.00 |
62.20 |
62.50 4 |
155 |
|
0.16% |
| 3588 |
|
86.90 |
88.30 |
84.70 |
84.80 9 |
1,879 |
|
-1.17% |
| 3661 |
|
565.00 |
588.00 |
565.00 |
588.00 9 |
7,934 |
|
4.63% |
| 3675 |
|
104.00 |
105.00 |
101.00 |
101.00 10 |
291 |
|
-2.88% |
| 3680 |
|
291.00 |
297.50 |
288.50 |
293.50 7 |
1,008 |
|
1.56% |
| 3686 |
|
18.00 |
18.00 |
16.80 |
17.10 6 |
4,188 |
|
-5.79% |
| 3707 |
|
81.30 |
89.00 |
81.30 |
87.50 1 |
48,321 |
|
7.89% |
| 4919 |
|
81.50 |
81.90 |
79.60 |
79.60 6 |
12,133 |
|
-2.33% |
| 4952 |
|
57.20 |
57.20 |
56.10 |
56.20 1 |
563 |
|
-1.06% |
| 4966 |
|
1,445.00 |
1,470.00 |
1,395.00 |
1,445.00 8 |
610 |
|
-1.03% |
| 4968 |
|
525.00 |
531.00 |
511.00 |
511.00 7 |
1,314 |
|
-2.11% |
| 4971 |
|
54.50 |
54.50 |
52.80 |
53.50 9 |
73 |
|
-1.83% |
| 4973 |
|
27.95 |
28.50 |
27.55 |
27.60 7 |
832 |
|
0.55% |
| 4991 |
|
47.40 |
47.40 |
45.00 |
45.05 2 |
279 |
|
-2.91% |
| 5269 |
|
1,530.00 |
1,570.00 |
1,475.00 |
1,475.00 3 |
688 |
|
-1.99% |
| 5272 |
|
34.65 |
35.00 |
33.10 |
33.25 3 |
1,673 |
|
-1.77% |
| 5274 |
|
2,165.00 |
2,170.00 |
2,105.00 |
2,115.00 1 |
136 |
|
-3.42% |
| 5285 |
|
80.50 |
84.20 |
79.30 |
82.00 0 |
4,748 |
|
2.76% |
| 5302 |
|
15.15 |
15.25 |
14.65 |
14.70 8 |
1,480 |
|
-2.97% |
| 5314 |
|
5.85 |
5.86 |
5.85 |
5.86 7 |
5 |
|
-3.93% |
| 5344 |
|
16.00 |
16.00 |
15.50 |
15.55 2 |
218 |
|
-1.89% |
| 5347 |
|
123.50 |
125.00 |
122.00 |
122.00 6 |
5,378 |
|
-1.21% |
| 5351 |
|
27.30 |
27.65 |
26.75 |
26.80 4 |
6,313 |
|
-0.74% |
| 5425 |
|
54.20 |
58.10 |
53.10 |
56.50 1 |
16,244 |
|
4.44% |
| 5455 |
|
23.00 |
23.00 |
23.00 |
23.00 6 |
3 |
|
1.77% |
| 5468 |
|
15.95 |
15.95 |
15.00 |
15.60 5 |
37 |
|
-0.95% |
| 5471 |
|
97.50 |
97.50 |
95.10 |
96.40 9 |
3,158 |
|
-0.10% |
| 5483 |
|
187.00 |
191.50 |
183.00 |
183.00 7 |
14,031 |
|
-1.08% |
| 5487 |
|
37.60 |
37.60 |
37.55 |
37.55 5 |
2 |
|
1.35% |
| 6103 |
|
8.08 |
8.13 |
8.08 |
8.13 9 |
2 |
|
0.99% |
| 6104 |
|
63.30 |
65.50 |
63.00 |
63.20 1 |
1,978 |
|
0.80% |
| 6129 |
|
42.05 |
42.15 |
40.05 |
40.05 7 |
12,930 |
|
-4.42% |
| 6138 |
|
146.00 |
158.00 |
145.00 |
158.00 8 |
14,186 |
|
9.72% |
| 6147 |
|
70.80 |
71.10 |
69.00 |
69.00 10 |
4,169 |
|
-2.27% |
| 6182 |
|
58.50 |
60.50 |
57.90 |
58.00 6 |
140,904 |
|
2.65% |
| 6198 |
|
35.10 |
35.10 |
35.10 |
35.10 8 |
0 |
|
0.00% |
| 6202 |
|
110.50 |
111.00 |
104.00 |
106.00 9 |
6,047 |
|
-3.20% |
| 6223 |
|
138.00 |
140.00 |
134.00 |
137.00 10 |
8,230 |
|
1.48% |
| 6229 |
|
32.00 |
32.35 |
30.80 |
30.95 10 |
556 |
|
-2.67% |
| 6233 |
|
37.75 |
38.20 |
36.60 |
36.70 1 |
2,338 |
|
-1.74% |
| 6237 |
|
137.50 |
139.50 |
133.50 |
133.50 6 |
5,419 |
|
-2.55% |
| 6239 |
|
107.50 |
109.00 |
107.00 |
108.00 3 |
4,081 |
|
0.93% |
| 6243 |
|
17.10 |
17.20 |
16.50 |
16.65 6 |
551 |
|
-2.06% |
| 6257 |
|
54.80 |
55.10 |
54.50 |
54.60 4 |
5,605 |
|
0.00% |
| 6261 |
|
83.70 |
83.80 |
82.10 |
82.20 9 |
2,977 |
|
-0.84% |
| 6271 |
|
197.50 |
211.00 |
196.50 |
207.00 5 |
17,576 |
|
5.34% |
| 6287 |
|
7.50 |
7.70 |
7.40 |
7.70 9 |
140 |
|
4.76% |
| 6291 |
|
26.00 |
27.15 |
25.10 |
27.15 7 |
19 |
|
4.42% |
| 6411 |
|
150.50 |
154.50 |
147.50 |
154.00 0 |
8,367 |
|
1.65% |
| 6415 |
|
3,510.00 |
3,550.00 |
3,355.00 |
3,355.00 2 |
486 |
|
-0.45% |
| 6435 |
|
118.50 |
123.50 |
118.00 |
119.50 3 |
1,389 |
|
1.27% |
| 6451 |
|
119.00 |
121.50 |
118.00 |
119.00 7 |
1,553 |
|
2.15% |
| 6457 |
|
182.00 |
184.50 |
169.00 |
169.00 0 |
4,334 |
|
-5.06% |
| 6462 |
|
163.00 |
163.00 |
161.50 |
162.00 8 |
278 |
|
-0.31% |
| 6485 |
|
133.50 |
133.50 |
126.00 |
127.50 9 |
1,147 |
|
-3.41% |
| 6488 |
|
897.00 |
912.00 |
883.00 |
883.00 2 |
4,084 |
|
-0.23% |
| 6494 |
|
137.50 |
138.00 |
130.00 |
130.00 5 |
3,087 |
|
-4.06% |
| 6510 |
|
686.00 |
689.00 |
675.00 |
675.00 6 |
268 |
|
-0.88% |
| 6525 |
|
79.60 |
81.00 |
79.60 |
80.10 3 |
211 |
|
-0.37% |
| 6531 |
|
682.00 |
697.00 |
671.00 |
671.00 5 |
2,503 |
|
-0.59% |
| 6532 |
|
44.40 |
44.60 |
43.30 |
43.40 9 |
114 |
|
-1.36% |
| 8016 |
|
292.00 |
295.00 |
284.00 |
285.00 0 |
4,005 |
|
-2.23% |
| 8024 |
|
24.90 |
24.95 |
24.05 |
24.20 4 |
650 |
|
-1.63% |
| 8040 |
|
69.70 |
75.00 |
68.00 |
70.50 9 |
10,456 |
|
1.15% |
| 8054 |
|
48.00 |
48.40 |
46.20 |
46.75 6 |
5,231 |
|
-1.06% |
| 8081 |
|
233.50 |
235.50 |
230.00 |
230.00 3 |
833 |
|
-1.29% |
| 8086 |
|
152.50 |
153.50 |
148.50 |
149.00 9 |
4,301 |
|
-1.32% |
| 8088 |
|
27.35 |
27.35 |
26.65 |
26.65 3 |
342 |
|
-1.66% |
| 8110 |
|
16.75 |
17.40 |
16.55 |
17.05 3 |
30,419 |
|
3.65% |
| 8131 |
|
40.10 |
40.20 |
39.85 |
40.10 2 |
399 |
|
0.38% |
| 8150 |
|
49.65 |
50.20 |
48.25 |
48.25 7 |
7,616 |
|
-2.82% |
| 8261 |
|
74.20 |
76.50 |
72.50 |
73.70 2 |
12,526 |
|
1.66% |
| 8271 |
|
46.90 |
46.95 |
46.05 |
46.10 5 |
830 |
|
-1.28% |
| 8277 |
|
14.05 |
14.15 |
13.70 |
13.75 2 |
663 |
|
-0.36% |
