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 |
|
24.50 |
26.75 |
24.50 |
26.75 7 |
3,489 |
|
9.86% |
| 2302 |
|
7.78 |
7.88 |
7.78 |
7.82 5 |
98 |
|
0.90% |
| 2303 |
|
13.95 |
14.00 |
13.90 |
13.90 6 |
12,867 |
|
-0.36% |
| 2329 |
|
16.05 |
16.20 |
15.95 |
16.05 3 |
1,233 |
|
0.00% |
| 2330 |
|
291.00 |
291.00 |
288.50 |
290.00 3 |
34,498 |
|
-1.02% |
| 2337 |
|
32.90 |
33.10 |
32.55 |
32.55 8 |
42,407 |
|
-0.76% |
| 2338 |
|
32.05 |
32.35 |
31.70 |
32.00 0 |
2,305 |
|
-0.16% |
| 2342 |
|
19.95 |
20.00 |
19.70 |
20.00 8 |
144 |
|
0.25% |
| 2344 |
|
17.60 |
17.75 |
17.50 |
17.65 8 |
7,622 |
|
0.00% |
| 2351 |
|
62.10 |
62.10 |
61.00 |
61.00 7 |
451 |
|
-2.24% |
| 2363 |
|
8.28 |
8.32 |
8.27 |
8.28 0 |
656 |
|
-0.36% |
| 2369 |
|
9.58 |
9.58 |
9.42 |
9.47 4 |
390 |
|
-0.32% |
| 2379 |
|
236.00 |
236.50 |
231.50 |
232.00 9 |
2,941 |
|
-1.49% |
| 2388 |
|
34.50 |
34.70 |
34.20 |
34.70 8 |
712 |
|
1.02% |
| 2401 |
|
14.00 |
14.50 |
14.00 |
14.50 4 |
9,815 |
|
4.32% |
| 2408 |
|
71.70 |
72.30 |
70.80 |
71.60 10 |
11,896 |
|
-0.97% |
| 2434 |
|
6.21 |
6.21 |
6.00 |
6.15 9 |
46 |
|
-1.60% |
| 2436 |
|
27.00 |
27.25 |
26.95 |
27.00 1 |
235 |
|
0.00% |
| 2441 |
|
42.30 |
42.55 |
42.05 |
42.45 9 |
306 |
|
0.24% |
| 2449 |
|
35.90 |
36.05 |
35.40 |
35.70 4 |
9,082 |
|
-0.28% |
| 2451 |
|
64.70 |
65.40 |
64.70 |
65.20 5 |
407 |
|
0.93% |
| 2454 |
|
373.00 |
374.50 |
368.50 |
369.00 8 |
4,561 |
|
-0.27% |
| 2458 |
|
90.80 |
90.90 |
89.00 |
89.10 1 |
4,088 |
|
-1.66% |
| 2481 |
|
28.60 |
28.80 |
28.35 |
28.40 6 |
1,392 |
|
-1.05% |
| 3006 |
|
32.20 |
32.30 |
32.15 |
32.15 5 |
400 |
|
0.00% |
| 3014 |
|
43.90 |
43.90 |
41.95 |
42.05 3 |
2,297 |
|
-2.89% |
| 3016 |
|
52.00 |
53.80 |
51.80 |
53.60 6 |
14,523 |
|
3.88% |
| 3034 |
|
187.00 |
187.50 |
185.50 |
186.50 6 |
1,983 |
|
-0.53% |
| 3035 |
|
56.00 |
56.80 |
55.90 |
56.70 3 |
2,570 |
|
1.98% |
| 3041 |
|
13.30 |
13.40 |
12.75 |
12.85 3 |
7,639 |
|
-4.10% |
| 3054 |
|
24.75 |
24.75 |
24.75 |
24.75 8 |
0 |
|
-0.60% |
| 3073 |
|
4.30 |
4.30 |
4.30 |
4.30 8 |
1 |
|
-0.46% |
| 3094 |
|
17.10 |
17.20 |
17.05 |
17.10 6 |
72 |
|
0.00% |
| 3105 |
|
308.00 |
310.00 |
302.50 |
302.50 10 |
4,974 |
|
-1.47% |
| 3122 |
|
13.35 |
13.35 |
13.00 |
13.20 9 |
40 |
|
-1.86% |
| 3141 |
|
31.80 |
32.00 |
31.30 |
31.45 2 |
100 |
|
-1.10% |
| 3169 |
|
37.30 |
37.30 |
36.55 |
36.80 7 |
209 |
|
-1.21% |
| 3188 |
|
19.05 |
19.05 |
19.00 |
19.00 10 |
38 |
|
0.00% |
| 3189 |
|
45.35 |
46.50 |
45.25 |
46.20 2 |
8,648 |
|
1.65% |
| 3219 |
|
20.00 |
20.00 |
20.00 |
20.00 5 |
1 |
|
0.00% |
| 3227 |
|
124.00 |
125.50 |
121.00 |
121.00 1 |
7,090 |
|
-0.82% |
| 3228 |
|
24.45 |
25.50 |
24.45 |
25.00 10 |
150 |
|
1.83% |
| 3257 |
|
59.60 |
60.40 |
59.60 |
60.40 7 |
67 |
|
1.17% |
| 3259 |
|
18.00 |
18.00 |
17.40 |
17.70 0 |
10 |
|
1.14% |
| 3260 |
|
50.60 |
51.50 |
50.20 |
51.50 6 |
2,662 |
|
2.18% |
| 3264 |
|
27.35 |
27.75 |
27.15 |
27.70 1 |
1,011 |
|
1.09% |
| 3265 |
|
26.80 |
26.80 |
26.50 |
26.50 1 |
72 |
|
-0.93% |
| 3268 |
|
11.80 |
11.95 |
11.60 |
11.95 8 |
40 |
|
0.42% |
| 3317 |
|
47.30 |
47.60 |
46.35 |
47.60 3 |
1,255 |
|
1.17% |
| 3372 |
|
7.05 |
7.05 |
6.86 |
7.04 0 |
44 |
|
-0.14% |
| 3374 |
|
49.35 |
51.20 |
49.00 |
50.70 3 |
14,751 |
|
4.00% |
| 3413 |
|
144.50 |
145.00 |
140.00 |
142.50 4 |
2,023 |
|
0.00% |
| 3438 |
|
27.35 |
27.65 |
26.65 |
26.65 3 |
216 |
|
-1.48% |
| 3443 |
|
279.50 |
281.00 |
274.50 |
274.50 9 |
1,351 |
|
-1.96% |
| 3527 |
|
116.00 |
116.00 |
114.50 |
115.00 10 |
291 |
|
-0.43% |
| 3529 |
|
340.00 |
340.00 |
331.00 |
333.00 4 |
288 |
|
-2.06% |
| 3532 |
|
119.50 |
122.50 |
118.50 |
121.00 3 |
2,417 |
|
1.68% |
| 3536 |
|
6.22 |
6.22 |
6.05 |
6.18 2 |
149 |
|
-0.64% |
| 3545 |
|
22.30 |
22.60 |
22.30 |
22.55 2 |
814 |
|
1.12% |
| 3555 |
|
28.20 |
28.20 |
28.20 |
28.20 6 |
0 |
|
0.00% |
| 3556 |
|
49.35 |
49.55 |
49.10 |
49.15 4 |
117 |
|
-0.41% |
| 3567 |
|
22.65 |
22.80 |
22.60 |
22.65 4 |
17 |
|
0.22% |
| 3581 |
|
17.00 |
17.50 |
16.95 |
17.50 7 |
49 |
|
2.34% |
| 3583 |
|
54.90 |
55.60 |
54.50 |
54.60 3 |
450 |
|
-0.55% |
| 3588 |
|
23.60 |
23.95 |
23.55 |
23.65 6 |
49 |
|
0.00% |
| 3661 |
|
182.00 |
184.00 |
178.50 |
178.50 2 |
4,190 |
|
-1.92% |
| 3675 |
|
47.80 |
47.80 |
47.10 |
47.25 2 |
26 |
|
-0.63% |
| 3680 |
|
124.50 |
128.00 |
124.00 |
127.00 6 |
6,889 |
|
2.83% |
| 3686 |
|
1.66 |
1.68 |
1.63 |
1.68 1 |
300 |
|
1.20% |
| 3707 |
|
27.80 |
29.90 |
27.80 |
29.90 5 |
23,309 |
|
7.55% |
| 4919 |
|
48.60 |
49.20 |
48.25 |
49.20 9 |
1,434 |
|
0.72% |
| 4947 |
|
179.00 |
181.00 |
177.50 |
180.00 3 |
1,062 |
|
1.12% |
| 4952 |
|
33.60 |
33.60 |
33.25 |
33.30 8 |
135 |
|
-0.45% |
| 4966 |
|
570.00 |
576.00 |
562.00 |
562.00 4 |
291 |
|
-1.40% |
| 4968 |
|
237.00 |
239.50 |
232.50 |
239.00 3 |
1,646 |
|
3.69% |
| 4971 |
|
64.50 |
64.80 |
64.00 |
64.30 9 |
127 |
|
-1.08% |
| 4973 |
|
17.50 |
17.60 |
17.45 |
17.60 6 |
91 |
|
0.57% |
| 4991 |
|
63.90 |
64.10 |
63.00 |
63.20 6 |
238 |
|
-0.63% |
| 5269 |
|
533.00 |
536.00 |
512.00 |
512.00 4 |
569 |
|
-3.94% |
| 5272 |
|
28.05 |
28.45 |
28.05 |
28.30 1 |
260 |
|
0.35% |
| 5274 |
|
806.00 |
806.00 |
791.00 |
791.00 6 |
135 |
|
-1.86% |
| 5285 |
|
50.50 |
51.50 |
50.40 |
51.40 7 |
153 |
|
2.59% |
| 5302 |
|
5.63 |
5.83 |
5.51 |
5.53 9 |
150 |
|
-1.43% |
| 5305 |
|
41.10 |
41.20 |
41.10 |
41.15 8 |
694 |
|
0.12% |
| 5314 |
|
5.32 |
5.32 |
5.32 |
5.32 0 |
1 |
|
-0.93% |
| 5344 |
|
6.15 |
6.22 |
6.15 |
6.22 5 |
2 |
|
1.30% |
| 5347 |
|
63.30 |
63.70 |
62.50 |
63.30 9 |
2,509 |
|
0.48% |
| 5351 |
|
10.10 |
10.15 |
10.05 |
10.15 4 |
356 |
|
1.50% |
| 5425 |
|
46.55 |
46.95 |
46.10 |
46.40 7 |
581 |
|
0.22% |
| 5455 |
|
27.30 |
27.30 |
27.30 |
27.30 5 |
0 |
|
-3.19% |
| 5468 |
|
12.75 |
12.75 |
12.75 |
12.75 5 |
0 |
|
0.00% |
| 5471 |
|
32.65 |
33.25 |
32.65 |
33.15 5 |
273 |
|
1.53% |
| 5483 |
|
91.00 |
93.30 |
90.30 |
92.90 4 |
12,298 |
|
1.86% |
| 5487 |
|
42.70 |
42.80 |
41.00 |
41.10 4 |
155 |
|
-3.29% |
| 6103 |
|
10.50 |
10.50 |
10.50 |
10.50 3 |
0 |
|
0.00% |
| 6104 |
|
35.10 |
35.20 |
34.55 |
35.00 1 |
574 |
|
-0.14% |
| 6129 |
|
8.60 |
8.71 |
8.53 |
8.53 2 |
661 |
|
0.12% |
| 6138 |
|
69.30 |
69.50 |
66.50 |
66.80 10 |
2,127 |
|
-3.19% |
| 6147 |
|
59.70 |
60.60 |
59.40 |
60.60 1 |
7,030 |
|
1.68% |
| 6182 |
|
35.40 |
36.90 |
35.40 |
36.30 4 |
52,100 |
|
4.31% |
| 6198 |
|
14.90 |
14.90 |
14.90 |
14.90 4 |
0 |
|
0.00% |
| 6202 |
|
67.80 |
67.80 |
67.20 |
67.80 5 |
288 |
|
-0.29% |
| 6223 |
|
61.80 |
62.00 |
60.80 |
60.90 2 |
1,121 |
|
-1.77% |
| 6229 |
|
15.10 |
15.20 |
14.95 |
15.20 5 |
82 |
|
1.00% |
| 6233 |
|
13.80 |
14.05 |
13.65 |
13.70 3 |
936 |
|
-1.79% |
| 6237 |
|
17.40 |
17.50 |
17.40 |
17.40 6 |
100 |
|
-0.85% |
| 6239 |
|
87.30 |
87.40 |
86.10 |
86.50 5 |
2,038 |
|
-1.03% |
| 6243 |
|
11.10 |
11.10 |
10.90 |
10.90 2 |
124 |
|
-1.80% |
| 6257 |
|
34.75 |
34.90 |
34.35 |
34.45 9 |
2,010 |
|
-0.72% |
| 6261 |
|
41.00 |
41.40 |
41.00 |
41.20 7 |
49 |
|
0.24% |
| 6271 |
|
134.50 |
135.00 |
131.50 |
132.50 5 |
1,419 |
|
-1.49% |
| 6287 |
|
2.00 |
2.00 |
1.91 |
1.91 4 |
6 |
|
-4.50% |
| 6291 |
|
14.20 |
14.60 |
14.20 |
14.25 1 |
5 |
|
0.35% |
| 6411 |
|
90.80 |
91.60 |
89.90 |
90.90 8 |
1,218 |
|
0.22% |
| 6415 |
|
785.00 |
792.00 |
763.00 |
773.00 5 |
549 |
|
-2.15% |
| 6435 |
|
112.00 |
114.00 |
110.50 |
114.00 8 |
464 |
|
2.70% |
| 6451 |
|
156.50 |
161.00 |
152.50 |
159.50 6 |
4,505 |
|
1.59% |
| 6457 |
|
29.55 |
30.20 |
29.55 |
29.85 8 |
136 |
|
0.51% |
| 6462 |
|
289.00 |
294.50 |
284.00 |
293.50 0 |
3,268 |
|
1.56% |
| 6485 |
|
31.55 |
31.70 |
31.45 |
31.60 2 |
33 |
|
0.48% |
| 6488 |
|
369.00 |
385.50 |
366.50 |
377.00 1 |
13,182 |
|
2.72% |
| 6494 |
|
30.50 |
30.80 |
30.30 |
30.65 1 |
45 |
|
0.66% |
| 6510 |
|
875.00 |
880.00 |
855.00 |
860.00 3 |
569 |
|
-1.94% |
| 6525 |
|
73.00 |
73.40 |
72.00 |
72.60 1 |
368 |
|
-0.41% |
| 6531 |
|
48.40 |
48.40 |
47.40 |
47.45 0 |
103 |
|
-1.96% |
| 6532 |
|
32.70 |
32.70 |
32.00 |
32.10 5 |
166 |
|
-0.31% |
| 8016 |
|
184.00 |
193.00 |
177.50 |
177.50 7 |
7,943 |
|
-2.20% |
| 8024 |
|
11.15 |
11.15 |
10.95 |
11.05 5 |
86 |
|
-0.45% |
| 8040 |
|
14.75 |
15.30 |
14.55 |
15.30 8 |
1,551 |
|
35.40% |
| 8054 |
|
14.60 |
14.60 |
14.50 |
14.60 1 |
149 |
|
0.00% |
| 8081 |
|
121.00 |
122.00 |
120.00 |
120.50 2 |
633 |
|
0.00% |
| 8086 |
|
108.50 |
113.50 |
106.00 |
113.00 7 |
23,811 |
|
4.63% |
| 8088 |
|
22.80 |
23.00 |
22.60 |
22.65 5 |
235 |
|
-0.66% |
| 8110 |
|
9.25 |
9.35 |
9.25 |
9.32 4 |
271 |
|
1.08% |
| 8131 |
|
33.60 |
33.70 |
33.45 |
33.65 1 |
183 |
|
0.15% |
| 8150 |
|
31.40 |
31.45 |
30.80 |
31.00 7 |
5,449 |
|
-2.36% |
| 8261 |
|
28.25 |
28.60 |
28.20 |
28.60 9 |
224 |
|
1.24% |
| 8271 |
|
32.05 |
32.20 |
31.95 |
32.15 5 |
112 |
|
0.31% |
| 8277 |
|
8.81 |
8.96 |
8.74 |
8.80 1 |
214 |
|
-0.90% |
