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 |
|
22.70 |
22.80 |
22.65 |
22.75 7 |
359 |
|
0.66% |
| 2302 |
|
8.25 |
9.05 |
8.25 |
9.05 5 |
1,284 |
|
9.96% |
| 2303 |
|
16.70 |
17.05 |
16.65 |
17.05 6 |
106,242 |
|
3.65% |
| 2329 |
|
11.90 |
12.10 |
11.65 |
12.05 3 |
6,300 |
|
1.26% |
| 2330 |
|
351.00 |
354.50 |
350.50 |
354.50 3 |
47,730 |
|
1.72% |
| 2337 |
|
31.45 |
32.20 |
31.20 |
32.20 8 |
29,501 |
|
3.54% |
| 2338 |
|
27.80 |
28.55 |
27.55 |
28.50 0 |
3,818 |
|
4.01% |
| 2342 |
|
30.90 |
31.80 |
30.30 |
31.30 8 |
8,435 |
|
5.03% |
| 2344 |
|
13.25 |
13.75 |
13.25 |
13.65 8 |
26,775 |
|
4.20% |
| 2351 |
|
49.05 |
49.35 |
48.60 |
49.00 7 |
145 |
|
0.72% |
| 2363 |
|
12.35 |
12.40 |
12.10 |
12.15 0 |
6,027 |
|
-0.41% |
| 2369 |
|
11.70 |
12.00 |
11.65 |
11.70 4 |
3,303 |
|
0.86% |
| 2379 |
|
362.00 |
368.00 |
350.00 |
360.50 9 |
4,592 |
|
0.28% |
| 2388 |
|
39.30 |
39.80 |
38.00 |
38.10 8 |
4,398 |
|
0.66% |
| 2401 |
|
12.15 |
12.35 |
12.05 |
12.25 4 |
2,908 |
|
-0.41% |
| 2408 |
|
60.40 |
63.40 |
60.20 |
62.70 10 |
40,791 |
|
5.20% |
| 2434 |
|
6.01 |
6.01 |
6.00 |
6.01 9 |
18 |
|
0.00% |
| 2436 |
|
31.35 |
31.60 |
30.40 |
31.00 1 |
5,654 |
|
0.65% |
| 2441 |
|
49.80 |
50.70 |
49.60 |
50.50 9 |
2,713 |
|
2.02% |
| 2449 |
|
36.75 |
36.80 |
35.65 |
36.20 4 |
35,831 |
|
-6.10% |
| 2451 |
|
68.20 |
68.70 |
67.80 |
68.10 5 |
477 |
|
-0.15% |
| 2454 |
|
626.00 |
639.00 |
618.00 |
629.00 8 |
10,391 |
|
2.11% |
| 2458 |
|
143.50 |
145.00 |
140.50 |
141.00 1 |
6,653 |
|
0.00% |
| 2481 |
|
29.25 |
30.15 |
28.90 |
30.15 6 |
10,951 |
|
4.15% |
| 3006 |
|
39.15 |
39.25 |
38.30 |
38.60 5 |
2,885 |
|
0.39% |
| 3014 |
|
72.10 |
72.60 |
71.20 |
71.30 3 |
2,609 |
|
1.57% |
| 3016 |
|
69.60 |
73.00 |
69.10 |
71.10 6 |
8,993 |
|
3.80% |
| 3034 |
|
279.00 |
281.00 |
270.00 |
271.50 6 |
9,041 |
|
-4.90% |
| 3035 |
|
51.50 |
51.90 |
50.20 |
51.60 3 |
4,738 |
|
1.57% |
| 3041 |
|
28.90 |
29.60 |
27.10 |
29.60 3 |
9,576 |
|
2.25% |
| 3054 |
|
24.95 |
24.95 |
24.45 |
24.75 8 |
59 |
|
0.00% |
| 3073 |
|
11.85 |
11.85 |
11.00 |
11.20 8 |
60 |
|
3.70% |
| 3094 |
|
23.00 |
23.35 |
22.40 |
22.55 6 |
753 |
|
-1.53% |
| 3105 |
|
319.00 |
321.00 |
314.00 |
319.00 10 |
5,091 |
|
2.41% |
| 3122 |
|
12.05 |
12.30 |
11.85 |
11.90 9 |
547 |
|
-2.06% |
| 3141 |
|
25.20 |
25.80 |
25.20 |
25.60 2 |
305 |
|
1.39% |
| 3169 |
|
38.45 |
38.60 |
38.05 |
38.35 7 |
293 |
|
1.19% |
| 3188 |
|
14.15 |
14.25 |
14.15 |
14.20 10 |
43 |
|
0.35% |
| 3189 |
|
68.80 |
69.30 |
67.30 |
68.00 2 |
6,332 |
|
1.34% |
| 3227 |
|
235.50 |
241.00 |
225.50 |
226.50 5 |
16,422 |
|
-0.66% |
| 3228 |
|
61.80 |
62.00 |
56.50 |
62.00 1 |
1,750 |
|
5.08% |
| 3257 |
|
85.00 |
87.50 |
84.10 |
84.50 10 |
669 |
|
-0.24% |
| 3259 |
|
16.15 |
17.65 |
16.15 |
17.50 7 |
313 |
|
8.36% |
| 3260 |
|
60.00 |
62.00 |
59.90 |
61.40 0 |
7,600 |
|
3.89% |
| 3264 |
|
31.05 |
31.70 |
30.55 |
31.65 6 |
4,036 |
|
4.46% |
| 3265 |
|
26.20 |
26.20 |
25.60 |
25.75 1 |
210 |
|
0.59% |
| 3268 |
|
17.05 |
17.05 |
16.00 |
16.00 1 |
550 |
|
-9.86% |
| 3317 |
|
38.40 |
38.70 |
38.00 |
38.05 8 |
471 |
|
0.79% |
| 3372 |
|
8.94 |
8.94 |
8.71 |
8.90 3 |
393 |
|
-0.56% |
| 3374 |
|
132.50 |
140.50 |
132.00 |
140.50 0 |
35,515 |
|
9.77% |
| 3413 |
|
219.00 |
220.00 |
206.00 |
212.00 3 |
6,256 |
|
-0.93% |
| 3438 |
|
34.70 |
35.35 |
34.35 |
35.00 4 |
317 |
|
2.04% |
| 3443 |
|
316.50 |
318.00 |
307.00 |
311.00 3 |
5,082 |
|
1.47% |
| 3527 |
|
93.80 |
94.90 |
92.90 |
93.40 9 |
243 |
|
0.00% |
| 3529 |
|
526.00 |
535.00 |
512.00 |
521.00 10 |
902 |
|
0.58% |
| 3532 |
|
135.50 |
137.00 |
133.50 |
135.50 4 |
1,687 |
|
1.12% |
| 3536 |
|
3.10 |
3.10 |
3.10 |
3.10 3 |
79 |
|
0.65% |
| 3545 |
|
37.25 |
38.85 |
36.85 |
38.35 2 |
19,445 |
|
5.07% |
| 3555 |
|
35.00 |
35.90 |
34.80 |
35.75 2 |
14 |
|
2.73% |
| 3556 |
|
64.60 |
66.00 |
64.60 |
65.60 6 |
894 |
|
2.18% |
| 3567 |
|
27.80 |
27.90 |
27.50 |
27.60 4 |
197 |
|
-0.36% |
| 3581 |
|
15.50 |
15.60 |
15.35 |
15.60 4 |
47 |
|
1.30% |
| 3583 |
|
51.50 |
51.90 |
50.40 |
50.70 7 |
469 |
|
-0.20% |
| 3588 |
|
45.20 |
45.85 |
42.25 |
43.70 3 |
3,135 |
|
-2.89% |
| 3661 |
|
544.00 |
565.00 |
534.00 |
555.00 6 |
1,397 |
|
6.32% |
| 3675 |
|
75.90 |
75.90 |
72.00 |
74.40 2 |
592 |
|
0.40% |
| 3680 |
|
304.50 |
305.00 |
290.00 |
294.50 2 |
344 |
|
-2.00% |
| 3686 |
|
5.89 |
5.89 |
5.89 |
5.89 6 |
1,151 |
|
9.89% |
| 3707 |
|
28.35 |
29.85 |
28.20 |
29.85 1 |
54,615 |
|
9.94% |
| 4919 |
|
44.10 |
44.50 |
43.20 |
43.80 5 |
3,080 |
|
0.23% |
| 4952 |
|
30.70 |
30.75 |
30.35 |
30.55 9 |
361 |
|
0.49% |
| 4966 |
|
1,070.00 |
1,080.00 |
1,030.00 |
1,050.00 3 |
1,008 |
|
-0.94% |
| 4968 |
|
252.00 |
252.00 |
241.00 |
245.00 8 |
2,788 |
|
0.00% |
| 4971 |
|
53.70 |
53.70 |
52.90 |
53.30 4 |
52 |
|
0.00% |
| 4973 |
|
28.00 |
30.00 |
28.00 |
30.00 3 |
3,150 |
|
9.89% |
| 4991 |
|
56.00 |
57.00 |
55.30 |
56.00 9 |
317 |
|
1.08% |
| 5269 |
|
1,775.00 |
1,815.00 |
1,705.00 |
1,710.00 6 |
1,387 |
|
-1.44% |
| 5272 |
|
22.50 |
22.75 |
22.15 |
22.20 6 |
310 |
|
0.23% |
| 5274 |
|
1,265.00 |
1,320.00 |
1,260.00 |
1,305.00 4 |
721 |
|
5.24% |
| 5285 |
|
47.50 |
47.50 |
46.85 |
47.20 1 |
220 |
|
0.11% |
| 5302 |
|
6.68 |
6.82 |
6.56 |
6.57 6 |
675 |
|
-1.20% |
| 5305 |
|
40.85 |
41.10 |
40.85 |
41.00 7 |
88 |
|
0.37% |
| 5314 |
|
6.33 |
6.33 |
5.75 |
5.75 9 |
51 |
|
-9.87% |
| 5344 |
|
13.60 |
14.70 |
13.05 |
14.70 8 |
460 |
|
9.70% |
| 5347 |
|
82.80 |
83.60 |
82.00 |
82.30 0 |
4,069 |
|
0.37% |
| 5351 |
|
10.05 |
11.70 |
9.60 |
11.45 5 |
12,438 |
|
7.51% |
| 5425 |
|
41.15 |
41.40 |
40.55 |
41.25 9 |
1,994 |
|
0.73% |
| 5455 |
|
18.70 |
18.70 |
18.70 |
18.70 4 |
0 |
|
0.00% |
| 5468 |
|
12.30 |
12.30 |
12.30 |
12.30 7 |
1 |
|
8.85% |
| 5471 |
|
64.00 |
64.00 |
61.90 |
62.50 5 |
5,890 |
|
1.63% |
| 5483 |
|
104.00 |
106.00 |
103.00 |
104.50 5 |
9,736 |
|
1.95% |
| 5487 |
|
36.90 |
36.90 |
35.60 |
36.70 5 |
189 |
|
-0.54% |
| 6103 |
|
7.53 |
7.53 |
7.53 |
7.53 4 |
0 |
|
0.00% |
| 6104 |
|
76.50 |
77.90 |
75.00 |
77.00 4 |
7,351 |
|
3.63% |
| 6129 |
|
7.11 |
7.29 |
7.11 |
7.25 3 |
709 |
|
0.97% |
| 6138 |
|
87.00 |
87.50 |
85.80 |
86.40 1 |
970 |
|
0.47% |
| 6147 |
|
65.30 |
65.90 |
65.20 |
65.80 2 |
5,056 |
|
1.08% |
| 6182 |
|
34.50 |
34.75 |
34.00 |
34.30 10 |
7,165 |
|
-3.52% |
| 6198 |
|
15.10 |
15.10 |
15.10 |
15.10 1 |
0 |
|
0.00% |
| 6202 |
|
72.30 |
74.40 |
72.10 |
73.40 4 |
5,956 |
|
2.66% |
| 6223 |
|
143.00 |
143.00 |
137.00 |
140.00 4 |
1,614 |
|
2.94% |
| 6229 |
|
15.10 |
15.35 |
15.00 |
15.15 5 |
359 |
|
-1.62% |
| 6233 |
|
15.70 |
16.10 |
15.30 |
15.35 2 |
3,976 |
|
1.66% |
| 6237 |
|
29.15 |
30.20 |
28.70 |
29.55 5 |
1,905 |
|
2.96% |
| 6239 |
|
112.50 |
114.00 |
111.50 |
113.50 3 |
3,592 |
|
1.34% |
| 6243 |
|
10.10 |
10.15 |
9.77 |
9.97 6 |
610 |
|
-1.29% |
| 6257 |
|
43.40 |
45.00 |
43.25 |
44.90 5 |
12,752 |
|
5.15% |
| 6261 |
|
66.20 |
66.80 |
65.20 |
65.40 2 |
1,883 |
|
-0.15% |
| 6271 |
|
144.50 |
147.00 |
143.00 |
147.00 9 |
5,231 |
|
3.16% |
| 6287 |
|
3.80 |
4.07 |
3.80 |
4.05 7 |
297 |
|
9.46% |
| 6291 |
|
20.20 |
20.20 |
20.20 |
20.20 5 |
0 |
|
-0.74% |
| 6411 |
|
94.20 |
99.50 |
93.30 |
99.50 4 |
7,409 |
|
9.94% |
| 6415 |
|
1,915.00 |
1,940.00 |
1,870.00 |
1,875.00 1 |
335 |
|
0.27% |
| 6435 |
|
94.20 |
94.70 |
93.10 |
93.80 8 |
199 |
|
0.75% |
| 6451 |
|
126.00 |
131.00 |
125.50 |
128.50 5 |
4,110 |
|
4.90% |
| 6457 |
|
62.50 |
63.00 |
61.20 |
62.30 8 |
558 |
|
0.48% |
| 6462 |
|
194.00 |
199.00 |
192.50 |
198.50 6 |
2,118 |
|
3.12% |
| 6485 |
|
26.10 |
26.55 |
26.00 |
26.35 8 |
127 |
|
2.13% |
| 6488 |
|
428.00 |
439.00 |
425.00 |
436.00 0 |
3,782 |
|
3.07% |
| 6494 |
|
38.60 |
40.70 |
38.60 |
39.70 2 |
1,639 |
|
2.85% |
| 6510 |
|
863.00 |
879.00 |
850.00 |
872.00 1 |
1,220 |
|
3.44% |
| 6525 |
|
62.10 |
62.30 |
61.70 |
62.20 1 |
226 |
|
0.97% |
| 6531 |
|
435.00 |
485.00 |
401.50 |
485.00 3 |
6,005 |
|
9.98% |
| 6532 |
|
79.00 |
80.60 |
78.00 |
79.10 1 |
1,524 |
|
1.41% |
| 8016 |
|
156.50 |
157.50 |
154.00 |
155.50 0 |
990 |
|
0.32% |
| 8024 |
|
9.87 |
10.20 |
9.67 |
10.00 5 |
1,462 |
|
2.67% |
| 8040 |
|
16.55 |
16.70 |
16.30 |
16.50 7 |
879 |
|
1.23% |
| 8054 |
|
21.55 |
22.90 |
21.30 |
22.90 5 |
5,811 |
|
9.83% |
| 8081 |
|
169.00 |
174.00 |
168.00 |
168.50 8 |
2,064 |
|
1.20% |
| 8086 |
|
102.50 |
103.50 |
100.00 |
102.00 1 |
9,938 |
|
0.99% |
| 8088 |
|
28.60 |
29.20 |
28.50 |
28.90 2 |
1,530 |
|
2.12% |
| 8110 |
|
9.99 |
10.15 |
9.92 |
10.05 7 |
1,287 |
|
1.41% |
| 8131 |
|
36.75 |
36.95 |
36.65 |
36.75 5 |
622 |
|
0.00% |
| 8150 |
|
32.40 |
32.90 |
32.35 |
32.80 4 |
4,035 |
|
2.50% |
| 8261 |
|
28.80 |
28.80 |
28.30 |
28.70 1 |
553 |
|
1.41% |
| 8271 |
|
43.90 |
44.30 |
43.45 |
43.90 7 |
987 |
|
0.34% |
| 8277 |
|
6.41 |
6.60 |
6.40 |
6.47 9 |
235 |
|
0.94% |
