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 |
|
23.60 |
23.75 |
23.60 |
23.70 1 |
147 |
|
0.85% |
| 2302 |
|
20.00 |
20.10 |
19.80 |
20.00 8 |
405 |
|
0.00% |
| 2303 |
|
47.95 |
48.10 |
46.05 |
46.10 2 |
208,705 |
|
-2.02% |
| 2329 |
|
16.90 |
16.90 |
16.00 |
16.15 4 |
6,597 |
|
-2.71% |
| 2330 |
|
608.00 |
610.00 |
598.00 |
598.00 8 |
42,698 |
|
-0.50% |
| 2337 |
|
41.25 |
41.40 |
40.05 |
40.15 5 |
56,072 |
|
-0.50% |
| 2338 |
|
46.55 |
47.20 |
45.80 |
45.90 7 |
8,411 |
|
-0.22% |
| 2342 |
|
36.00 |
36.45 |
34.60 |
34.80 9 |
2,498 |
|
-2.38% |
| 2344 |
|
28.10 |
28.10 |
27.00 |
27.10 6 |
73,343 |
|
-1.09% |
| 2351 |
|
84.70 |
85.70 |
82.50 |
82.50 8 |
2,462 |
|
-1.79% |
| 2363 |
|
16.30 |
16.45 |
16.00 |
16.00 5 |
5,834 |
|
-0.93% |
| 2369 |
|
15.40 |
15.40 |
14.90 |
15.15 10 |
3,496 |
|
0.33% |
| 2379 |
|
465.50 |
469.00 |
443.00 |
444.00 5 |
5,048 |
|
-3.16% |
| 2388 |
|
48.55 |
48.90 |
46.80 |
46.95 4 |
2,170 |
|
-3.00% |
| 2401 |
|
24.90 |
25.45 |
24.20 |
24.25 6 |
11,845 |
|
-2.02% |
| 2408 |
|
92.30 |
92.40 |
88.60 |
88.60 4 |
16,522 |
|
-1.23% |
| 2434 |
|
26.10 |
26.10 |
26.10 |
26.10 8 |
2 |
|
0.00% |
| 2436 |
|
46.00 |
46.10 |
44.35 |
44.55 8 |
2,131 |
|
-1.87% |
| 2441 |
|
69.30 |
69.60 |
66.20 |
66.40 0 |
8,048 |
|
-1.48% |
| 2449 |
|
38.85 |
39.00 |
38.20 |
38.30 9 |
12,350 |
|
-0.13% |
| 2451 |
|
65.20 |
65.80 |
64.90 |
65.00 8 |
1,541 |
|
-0.31% |
| 2454 |
|
901.00 |
909.00 |
866.00 |
867.00 9 |
9,437 |
|
-1.81% |
| 2458 |
|
173.00 |
176.00 |
171.50 |
172.00 7 |
3,104 |
|
-0.29% |
| 2481 |
|
52.40 |
52.50 |
49.50 |
49.65 9 |
9,295 |
|
-3.22% |
| 3006 |
|
88.30 |
90.80 |
85.50 |
86.20 2 |
25,322 |
|
-0.92% |
| 3014 |
|
86.40 |
87.10 |
84.80 |
85.00 7 |
4,204 |
|
-1.05% |
| 3016 |
|
68.60 |
69.10 |
67.20 |
67.30 9 |
954 |
|
-0.59% |
| 3034 |
|
483.50 |
491.00 |
475.00 |
481.00 1 |
10,909 |
|
2.45% |
| 3035 |
|
50.60 |
51.20 |
49.90 |
49.95 3 |
2,392 |
|
0.00% |
| 3041 |
|
28.55 |
28.70 |
27.50 |
27.60 6 |
4,451 |
|
-3.16% |
| 3054 |
|
22.10 |
22.25 |
22.00 |
22.00 8 |
22 |
|
-0.23% |
| 3073 |
|
33.90 |
33.90 |
31.55 |
33.45 7 |
57 |
|
7.21% |
| 3094 |
|
29.00 |
30.80 |
28.50 |
30.80 6 |
6,299 |
|
10.00% |
| 3105 |
|
375.00 |
384.50 |
374.00 |
380.00 10 |
6,590 |
|
2.43% |
| 3122 |
|
21.50 |
21.50 |
20.00 |
20.15 0 |
316 |
|
-4.50% |
| 3141 |
|
50.50 |
51.60 |
49.60 |
49.85 4 |
2,062 |
|
1.73% |
| 3169 |
|
118.00 |
118.00 |
103.00 |
105.50 9 |
3,972 |
|
-7.46% |
| 3188 |
|
13.70 |
13.70 |
13.60 |
13.70 6 |
26 |
|
0.74% |
| 3189 |
|
92.90 |
95.40 |
92.20 |
92.20 9 |
7,687 |
|
1.21% |
| 3219 |
|
141.00 |
141.00 |
135.00 |
137.50 8 |
39 |
|
-2.48% |
| 3227 |
|
181.50 |
182.00 |
178.50 |
178.50 2 |
1,171 |
|
0.28% |
| 3228 |
|
390.00 |
390.00 |
358.00 |
372.00 5 |
1,012 |
|
-2.11% |
| 3257 |
|
83.30 |
84.30 |
83.20 |
83.50 4 |
361 |
|
0.97% |
| 3259 |
|
40.50 |
41.70 |
40.50 |
40.50 1 |
139 |
|
0.00% |
| 3260 |
|
80.80 |
82.60 |
79.50 |
79.80 3 |
8,874 |
|
1.01% |
| 3264 |
|
44.25 |
44.40 |
43.15 |
43.30 3 |
5,117 |
|
-1.37% |
| 3265 |
|
29.00 |
29.00 |
28.20 |
28.25 3 |
272 |
|
-1.57% |
| 3268 |
|
19.60 |
19.70 |
18.90 |
19.10 4 |
124 |
|
-1.04% |
| 3317 |
|
51.30 |
51.50 |
49.20 |
49.35 3 |
1,855 |
|
-2.28% |
| 3372 |
|
12.50 |
12.65 |
12.30 |
12.50 7 |
344 |
|
0.81% |
| 3374 |
|
173.00 |
173.50 |
166.50 |
166.50 9 |
3,606 |
|
-2.06% |
| 3413 |
|
230.00 |
231.00 |
223.00 |
223.50 4 |
2,288 |
|
-1.76% |
| 3438 |
|
56.40 |
56.50 |
54.50 |
54.50 5 |
432 |
|
-1.80% |
| 3443 |
|
410.00 |
413.00 |
393.00 |
395.00 9 |
3,717 |
|
-2.47% |
| 3527 |
|
104.00 |
104.00 |
99.50 |
101.50 3 |
570 |
|
-0.98% |
| 3529 |
|
825.00 |
828.00 |
785.00 |
789.00 2 |
1,242 |
|
-1.50% |
| 3532 |
|
142.50 |
147.00 |
141.50 |
143.50 7 |
1,843 |
|
1.77% |
| 3536 |
|
4.90 |
5.00 |
4.90 |
4.95 6 |
127 |
|
-1.00% |
| 3545 |
|
101.00 |
102.00 |
95.90 |
96.10 5 |
10,840 |
|
-3.13% |
| 3555 |
|
31.30 |
31.30 |
31.30 |
31.30 8 |
1 |
|
0.32% |
| 3556 |
|
63.00 |
63.30 |
61.20 |
61.30 4 |
686 |
|
-1.61% |
| 3567 |
|
32.20 |
32.80 |
31.80 |
31.80 4 |
630 |
|
-3.05% |
| 3581 |
|
24.45 |
24.85 |
24.30 |
24.40 8 |
458 |
|
0.21% |
| 3583 |
|
62.10 |
62.30 |
61.10 |
61.30 3 |
301 |
|
0.00% |
| 3588 |
|
63.50 |
63.60 |
61.30 |
62.00 5 |
624 |
|
-0.96% |
| 3661 |
|
870.00 |
888.00 |
830.00 |
830.00 6 |
4,146 |
|
0.00% |
| 3675 |
|
70.30 |
70.30 |
69.00 |
69.20 8 |
148 |
|
-1.28% |
| 3680 |
|
330.00 |
330.00 |
309.50 |
310.00 8 |
1,392 |
|
-2.52% |
| 3686 |
|
17.60 |
17.95 |
17.15 |
17.15 2 |
662 |
|
-0.87% |
| 3707 |
|
46.60 |
47.00 |
44.10 |
44.25 7 |
6,892 |
|
-3.70% |
| 4919 |
|
44.75 |
44.95 |
43.80 |
43.95 4 |
2,528 |
|
-0.79% |
| 4952 |
|
47.15 |
47.20 |
45.55 |
45.95 1 |
956 |
|
-1.29% |
| 4966 |
|
1,215.00 |
1,240.00 |
1,195.00 |
1,195.00 1 |
661 |
|
0.84% |
| 4968 |
|
581.00 |
585.00 |
550.00 |
551.00 8 |
4,073 |
|
-2.82% |
| 4971 |
|
49.90 |
49.90 |
49.00 |
49.10 8 |
65 |
|
-0.41% |
| 4973 |
|
25.30 |
25.30 |
24.40 |
24.40 1 |
155 |
|
-0.20% |
| 4991 |
|
48.75 |
48.95 |
48.00 |
48.50 8 |
121 |
|
-0.51% |
| 5269 |
|
1,700.00 |
1,725.00 |
1,675.00 |
1,690.00 3 |
514 |
|
0.90% |
| 5272 |
|
23.80 |
24.40 |
23.00 |
23.10 3 |
531 |
|
-2.33% |
| 5274 |
|
1,835.00 |
1,860.00 |
1,795.00 |
1,795.00 4 |
197 |
|
-0.28% |
| 5285 |
|
70.80 |
70.90 |
69.10 |
69.10 2 |
329 |
|
-0.58% |
| 5302 |
|
7.10 |
7.14 |
7.06 |
7.13 6 |
174 |
|
0.14% |
| 5314 |
|
6.40 |
6.40 |
6.20 |
6.20 1 |
6 |
|
-3.13% |
| 5344 |
|
14.00 |
14.00 |
13.75 |
13.80 5 |
108 |
|
-0.36% |
| 5347 |
|
107.00 |
108.00 |
103.00 |
103.50 7 |
9,160 |
|
-2.36% |
| 5351 |
|
23.35 |
23.50 |
22.00 |
22.00 7 |
6,096 |
|
-2.22% |
| 5425 |
|
56.90 |
57.20 |
54.50 |
54.60 7 |
3,388 |
|
-1.44% |
| 5455 |
|
17.80 |
17.80 |
17.80 |
17.80 4 |
2 |
|
0.00% |
| 5468 |
|
25.35 |
25.35 |
25.35 |
25.35 0 |
109 |
|
-9.95% |
| 5471 |
|
86.50 |
87.60 |
83.50 |
84.50 1 |
8,320 |
|
-1.52% |
| 5483 |
|
162.50 |
164.00 |
157.00 |
157.50 3 |
6,356 |
|
-1.56% |
| 5487 |
|
38.60 |
38.75 |
38.05 |
38.75 2 |
24 |
|
0.52% |
| 6103 |
|
7.77 |
7.77 |
7.77 |
7.77 0 |
0 |
|
0.00% |
| 6104 |
|
69.30 |
69.30 |
67.70 |
67.70 7 |
614 |
|
-1.17% |
| 6129 |
|
24.50 |
24.50 |
23.05 |
23.25 2 |
5,389 |
|
-1.06% |
| 6138 |
|
97.50 |
101.00 |
96.80 |
101.00 8 |
1,937 |
|
4.66% |
| 6147 |
|
73.20 |
73.60 |
71.50 |
72.20 8 |
9,710 |
|
-0.69% |
| 6182 |
|
41.80 |
43.00 |
41.20 |
41.60 8 |
11,794 |
|
1.84% |
| 6198 |
|
34.00 |
37.40 |
34.00 |
36.30 2 |
9 |
|
6.76% |
| 6202 |
|
85.70 |
86.00 |
83.60 |
84.10 10 |
2,042 |
|
-1.29% |
| 6223 |
|
112.00 |
112.50 |
108.50 |
109.00 2 |
1,547 |
|
-2.24% |
| 6229 |
|
30.90 |
31.10 |
30.00 |
30.45 4 |
598 |
|
1.50% |
| 6233 |
|
36.75 |
37.20 |
35.90 |
35.90 2 |
2,391 |
|
-0.83% |
| 6237 |
|
83.40 |
90.30 |
83.40 |
90.30 6 |
7,549 |
|
9.99% |
| 6239 |
|
100.00 |
100.50 |
99.30 |
100.00 5 |
2,285 |
|
0.70% |
| 6243 |
|
16.60 |
16.90 |
16.15 |
16.40 8 |
458 |
|
-0.30% |
| 6257 |
|
50.50 |
50.90 |
50.10 |
50.10 2 |
3,447 |
|
-0.40% |
| 6261 |
|
61.60 |
61.60 |
61.00 |
61.00 4 |
480 |
|
-0.16% |
| 6271 |
|
203.00 |
204.00 |
198.00 |
198.00 7 |
3,928 |
|
-1.49% |
| 6287 |
|
7.28 |
7.50 |
7.00 |
7.27 4 |
160 |
|
-0.14% |
| 6291 |
|
16.85 |
18.20 |
16.60 |
18.20 8 |
34 |
|
8.98% |
| 6411 |
|
105.50 |
106.50 |
102.50 |
102.50 2 |
1,157 |
|
-1.44% |
| 6415 |
|
2,570.00 |
2,615.00 |
2,410.00 |
2,410.00 9 |
555 |
|
-4.37% |
| 6435 |
|
117.50 |
118.50 |
116.00 |
116.00 7 |
159 |
|
-0.43% |
| 6451 |
|
120.00 |
120.50 |
116.50 |
117.00 9 |
713 |
|
-0.85% |
| 6457 |
|
105.00 |
105.00 |
100.00 |
100.00 6 |
317 |
|
-2.44% |
| 6462 |
|
153.00 |
153.00 |
149.00 |
150.00 1 |
447 |
|
-0.66% |
| 6485 |
|
92.00 |
92.00 |
81.10 |
81.10 10 |
1,583 |
|
-9.99% |
| 6488 |
|
726.00 |
734.00 |
705.00 |
705.00 10 |
4,776 |
|
-1.54% |
| 6494 |
|
66.70 |
67.60 |
66.40 |
66.50 3 |
592 |
|
0.00% |
| 6510 |
|
869.00 |
870.00 |
844.00 |
845.00 5 |
117 |
|
-2.09% |
| 6525 |
|
79.10 |
79.10 |
76.50 |
76.80 4 |
1,057 |
|
-0.65% |
| 6531 |
|
670.00 |
688.00 |
654.00 |
654.00 9 |
6,654 |
|
0.15% |
| 6532 |
|
53.60 |
53.70 |
51.50 |
51.60 5 |
313 |
|
-3.55% |
| 8016 |
|
200.00 |
203.00 |
194.00 |
196.50 10 |
2,124 |
|
-1.75% |
| 8024 |
|
32.80 |
32.80 |
30.20 |
31.55 3 |
1,846 |
|
4.47% |
| 8040 |
|
33.15 |
33.60 |
28.40 |
29.50 0 |
30,454 |
|
-6.20% |
| 8054 |
|
39.55 |
39.55 |
34.90 |
35.70 1 |
3,392 |
|
-5.93% |
| 8081 |
|
190.00 |
190.50 |
183.50 |
184.00 1 |
700 |
|
-1.60% |
| 8086 |
|
158.00 |
160.00 |
152.00 |
152.50 8 |
3,060 |
|
-2.56% |
| 8088 |
|
32.30 |
32.40 |
30.90 |
30.90 5 |
3,552 |
|
-2.52% |
| 8110 |
|
13.20 |
13.25 |
12.80 |
12.90 4 |
3,120 |
|
-1.15% |
| 8131 |
|
39.05 |
39.10 |
38.75 |
38.80 10 |
364 |
|
-0.26% |
| 8150 |
|
37.40 |
37.65 |
36.60 |
36.70 5 |
5,413 |
|
-1.08% |
| 8261 |
|
50.20 |
51.00 |
48.60 |
49.00 4 |
1,656 |
|
-1.41% |
| 8271 |
|
40.80 |
41.70 |
40.55 |
40.65 3 |
518 |
|
0.25% |
| 8277 |
|
10.60 |
10.90 |
10.45 |
10.50 6 |
608 |
|
0.00% |
