電子零組件股收盤行情表
|
代號 |
股名 |
開盤價 |
最高價 |
最低價 |
收盤價 |
成交量 |
漲跌 |
漲跌幅 |
| 1336 |
|
24.35 |
24.35 |
23.80 |
23.95 4 |
614 |
|
-0.83% |
| 1471 |
|
9.11 |
9.26 |
9.03 |
9.07 5 |
489 |
|
0.22% |
| 1582 |
|
81.90 |
82.30 |
81.70 |
82.30 4 |
304 |
|
0.49% |
| 1595 |
|
33.00 |
33.80 |
33.00 |
33.80 3 |
32 |
|
2.42% |
| 1815 |
|
20.05 |
20.50 |
19.90 |
20.35 2 |
10,381 |
|
2.26% |
| 2059 |
|
367.00 |
367.00 |
362.50 |
367.00 2 |
57 |
|
0.41% |
| 2308 |
|
294.50 |
294.50 |
283.50 |
287.50 4 |
8,291 |
|
0.17% |
| 2313 |
|
42.85 |
43.40 |
41.50 |
42.20 4 |
23,557 |
|
-1.17% |
| 2316 |
|
30.00 |
30.45 |
30.00 |
30.20 2 |
121 |
|
0.17% |
| 2327 |
|
558.00 |
562.00 |
551.00 |
553.00 8 |
2,994 |
|
-0.72% |
| 2328 |
|
42.50 |
42.80 |
41.60 |
41.75 3 |
6,666 |
|
-0.71% |
| 2355 |
|
32.55 |
32.90 |
32.20 |
32.30 9 |
828 |
|
-0.62% |
| 2367 |
|
21.10 |
21.25 |
20.90 |
20.95 4 |
1,705 |
|
-0.48% |
| 2368 |
|
72.60 |
74.00 |
72.40 |
72.80 0 |
5,788 |
|
0.28% |
| 2375 |
|
106.00 |
107.50 |
104.00 |
105.00 1 |
1,303 |
|
-0.94% |
| 2383 |
|
221.00 |
224.00 |
216.50 |
223.00 4 |
3,344 |
|
1.13% |
| 2385 |
|
80.00 |
80.10 |
79.20 |
79.80 7 |
2,452 |
|
-0.75% |
| 2392 |
|
40.30 |
40.75 |
40.30 |
40.50 6 |
746 |
|
0.12% |
| 2402 |
|
19.00 |
19.20 |
18.90 |
19.00 3 |
702 |
|
0.00% |
| 2413 |
|
20.50 |
20.50 |
20.15 |
20.20 7 |
145 |
|
-0.25% |
| 2415 |
|
50.20 |
51.00 |
49.30 |
49.35 4 |
1,209 |
|
0.51% |
| 2420 |
|
41.70 |
42.15 |
41.60 |
41.95 9 |
548 |
|
0.60% |
| 2421 |
|
43.75 |
43.75 |
42.55 |
42.60 1 |
1,538 |
|
-2.63% |
| 2428 |
|
228.00 |
231.00 |
224.50 |
227.50 4 |
367 |
|
-0.22% |
| 2429 |
|
15.70 |
16.10 |
15.70 |
15.85 8 |
10 |
|
-1.86% |
| 2431 |
|
13.05 |
13.20 |
12.45 |
12.70 9 |
1,124 |
|
-2.68% |
| 2440 |
|
19.85 |
21.00 |
19.85 |
20.20 2 |
734 |
|
1.51% |
| 2443 |
|
3.09 |
3.09 |
2.97 |
3.07 3 |
27 |
|
0.33% |
| 2456 |
|
108.00 |
109.50 |
107.00 |
108.00 2 |
1,248 |
|
0.00% |
| 2457 |
|
38.00 |
38.40 |
37.55 |
37.65 3 |
3,377 |
|
-0.92% |
| 2460 |
|
32.40 |
33.25 |
31.90 |
32.00 10 |
1,097 |
|
-0.93% |
| 2462 |
|
29.25 |
29.40 |
29.15 |
29.25 6 |
85 |
|
0.00% |
| 2467 |
|
56.30 |
56.30 |
55.20 |
55.20 8 |
1,432 |
|
-6.12% |
| 2472 |
|
73.90 |
75.30 |
73.50 |
73.70 0 |
1,266 |
|
-0.67% |
| 2476 |
|
56.90 |
58.60 |
56.00 |
56.90 4 |
7,289 |
|
-0.70% |
| 2478 |
|
69.50 |
69.90 |
68.80 |
69.00 10 |
450 |
|
0.00% |
| 2483 |
|
25.60 |
25.85 |
24.90 |
25.50 2 |
791 |
|
-0.20% |
| 2484 |
|
37.50 |
38.65 |
37.45 |
38.00 5 |
10,996 |
|
1.20% |
| 2492 |
|
206.50 |
211.00 |
204.50 |
206.50 0 |
2,690 |
|
-1.20% |
| 2493 |
|
39.25 |
39.30 |
39.00 |
39.30 2 |
276 |
|
0.51% |
| 3003 |
|
93.10 |
93.40 |
91.30 |
92.10 3 |
1,686 |
|
-0.65% |
| 3011 |
|
8.90 |
8.95 |
8.86 |
8.93 2 |
280 |
|
0.22% |
| 3015 |
|
40.40 |
41.75 |
40.35 |
41.40 4 |
162 |
|
1.72% |
| 3021 |
|
28.05 |
28.20 |
26.05 |
27.50 5 |
2,893 |
|
-0.18% |
| 3023 |
|
236.50 |
241.00 |
236.50 |
239.50 7 |
343 |
|
1.05% |
| 3026 |
|
132.50 |
135.00 |
131.00 |
131.50 3 |
4,396 |
|
3.54% |
| 3032 |
|
42.70 |
42.80 |
42.55 |
42.55 2 |
341 |
|
0.24% |
| 3037 |
|
146.00 |
150.50 |
144.00 |
150.00 1 |
40,793 |
|
3.09% |
| 3042 |
|
124.50 |
128.00 |
124.50 |
126.50 2 |
9,869 |
|
2.85% |
| 3044 |
|
121.00 |
123.00 |
121.00 |
121.50 4 |
1,705 |
|
0.00% |
| 3058 |
|
17.55 |
17.95 |
17.50 |
17.55 4 |
1,178 |
|
-0.28% |
| 3078 |
|
54.40 |
56.10 |
54.30 |
54.60 6 |
9,405 |
|
1.30% |
| 3089 |
|
22.35 |
23.90 |
22.30 |
22.85 1 |
288 |
|
2.47% |
| 3090 |
|
57.80 |
58.40 |
57.50 |
57.70 8 |
904 |
|
0.70% |
| 3092 |
|
75.40 |
78.40 |
74.70 |
77.00 2 |
8,623 |
|
1.58% |
| 3114 |
|
40.60 |
41.30 |
39.00 |
40.00 3 |
19,241 |
|
4.99% |
| 3115 |
|
14.50 |
14.50 |
14.50 |
14.50 9 |
0 |
|
0.00% |
| 3144 |
|
39.40 |
39.50 |
39.40 |
39.40 0 |
41 |
|
0.00% |
| 3191 |
|
7.86 |
7.88 |
7.85 |
7.85 1 |
45 |
|
-0.63% |
| 3202 |
|
14.20 |
14.95 |
14.05 |
14.30 2 |
4,413 |
|
1.06% |
| 3206 |
|
34.00 |
34.15 |
34.00 |
34.10 9 |
24 |
|
0.29% |
| 3207 |
|
12.20 |
12.25 |
11.40 |
11.65 2 |
169 |
|
-7.54% |
| 3217 |
|
108.50 |
112.00 |
107.50 |
108.00 5 |
1,147 |
|
1.89% |
| 3229 |
|
6.36 |
6.50 |
6.36 |
6.47 5 |
49 |
|
1.73% |
| 3236 |
|
31.20 |
31.60 |
30.60 |
30.80 8 |
1,696 |
|
0.33% |
| 3276 |
|
14.00 |
14.15 |
14.00 |
14.10 2 |
25 |
|
-0.35% |
| 3288 |
|
18.30 |
18.90 |
18.15 |
18.20 6 |
62 |
|
0.55% |
| 3294 |
|
19.20 |
19.40 |
19.05 |
19.20 3 |
91 |
|
-0.26% |
| 3296 |
|
24.00 |
24.20 |
22.75 |
22.90 6 |
1,185 |
|
-4.58% |
| 3308 |
|
8.87 |
8.89 |
8.72 |
8.73 0 |
56 |
|
-0.23% |
| 3310 |
|
28.20 |
28.25 |
28.00 |
28.20 2 |
67 |
|
0.00% |
| 3313 |
|
11.80 |
11.80 |
11.65 |
11.65 6 |
53 |
|
-0.85% |
| 3321 |
|
14.45 |
14.45 |
14.15 |
14.30 9 |
727 |
|
0.70% |
| 3322 |
|
16.90 |
17.35 |
16.80 |
16.95 3 |
841 |
|
0.30% |
| 3332 |
|
37.95 |
37.95 |
37.95 |
37.95 2 |
1 |
|
0.00% |
| 3338 |
|
49.35 |
50.60 |
49.35 |
49.55 3 |
262 |
|
0.92% |
| 3354 |
|
15.70 |
15.95 |
15.65 |
15.75 9 |
109 |
|
0.32% |
| 3376 |
|
109.50 |
109.50 |
107.00 |
108.00 2 |
809 |
|
-0.92% |
| 3388 |
|
76.30 |
76.40 |
75.60 |
76.00 9 |
55 |
|
-0.39% |
| 3390 |
|
19.15 |
19.35 |
19.15 |
19.15 9 |
77 |
|
-0.52% |
| 3432 |
|
15.25 |
15.65 |
14.90 |
15.55 5 |
2,145 |
|
3.67% |
| 3465 |
|
181.00 |
182.50 |
179.00 |
180.50 4 |
28 |
|
-0.82% |
| 3484 |
|
80.00 |
82.50 |
79.60 |
80.70 0 |
2,813 |
|
1.89% |
| 3492 |
|
19.30 |
20.85 |
19.30 |
20.85 2 |
620 |
|
8.31% |
| 3501 |
|
49.15 |
49.15 |
48.90 |
49.10 6 |
108 |
|
0.00% |
| 3511 |
|
44.35 |
46.50 |
43.55 |
44.75 7 |
3,071 |
|
3.71% |
| 3512 |
|
32.80 |
32.80 |
32.10 |
32.35 4 |
34 |
|
0.47% |
| 3520 |
|
12.75 |
12.75 |
12.70 |
12.70 2 |
24 |
|
0.00% |
| 3526 |
|
214.50 |
216.00 |
206.00 |
216.00 1 |
6,060 |
|
1.17% |
| 3533 |
|
566.00 |
567.00 |
553.00 |
553.00 0 |
312 |
|
-2.30% |
| 3537 |
|
36.35 |
36.45 |
36.20 |
36.25 5 |
89 |
|
0.14% |
| 3548 |
|
68.70 |
69.30 |
68.60 |
68.80 9 |
125 |
|
0.29% |
| 3550 |
|
22.30 |
23.00 |
22.20 |
23.00 4 |
1,306 |
|
3.60% |
| 3593 |
|
17.10 |
17.10 |
15.90 |
16.70 9 |
980 |
|
7.05% |
| 3605 |
|
58.10 |
58.90 |
57.20 |
57.80 7 |
1,295 |
|
-0.52% |
| 3607 |
|
15.50 |
16.00 |
15.50 |
15.85 5 |
888 |
|
2.59% |
| 3609 |
|
49.60 |
49.60 |
48.25 |
49.50 6 |
88 |
|
1.02% |
| 3624 |
|
50.50 |
51.40 |
49.50 |
50.40 2 |
3,850 |
|
0.80% |
| 3631 |
|
46.15 |
47.05 |
46.10 |
46.55 5 |
33 |
|
-0.32% |
| 3645 |
|
51.50 |
52.30 |
50.20 |
50.40 7 |
751 |
|
-2.14% |
| 3646 |
|
30.90 |
31.40 |
30.50 |
30.90 2 |
130 |
|
0.00% |
| 3653 |
|
330.00 |
348.00 |
326.00 |
338.00 5 |
2,642 |
|
3.05% |
| 3679 |
|
102.50 |
103.00 |
100.50 |
101.50 9 |
165 |
|
-0.49% |
| 3689 |
|
28.40 |
29.00 |
28.40 |
28.80 4 |
94 |
|
1.95% |
| 4542 |
|
27.80 |
30.25 |
27.80 |
30.25 3 |
74 |
|
10.00% |
| 4545 |
|
28.50 |
28.95 |
28.50 |
28.60 5 |
29 |
|
0.35% |
| 4912 |
|
193.50 |
199.00 |
193.50 |
199.00 2 |
445 |
|
1.79% |
| 4927 |
|
58.30 |
59.70 |
58.30 |
59.70 5 |
1,616 |
|
2.05% |
| 4939 |
|
25.80 |
25.80 |
25.25 |
25.40 9 |
710 |
|
-1.36% |
| 4943 |
|
73.10 |
73.20 |
71.50 |
71.80 2 |
433 |
|
-1.64% |
| 4958 |
|
104.50 |
105.00 |
103.00 |
104.50 4 |
2,343 |
|
0.00% |
| 4974 |
|
59.50 |
60.30 |
59.00 |
60.10 9 |
818 |
|
1.01% |
| 4999 |
|
45.75 |
46.05 |
45.60 |
45.80 6 |
83 |
|
1.10% |
| 5227 |
|
26.50 |
26.50 |
26.50 |
26.50 9 |
649 |
|
9.96% |
| 5291 |
|
52.30 |
52.60 |
50.20 |
51.50 6 |
819 |
|
-0.39% |
| 5309 |
|
38.55 |
39.40 |
38.30 |
38.70 2 |
4,902 |
|
-1.28% |
| 5321 |
|
61.20 |
62.90 |
57.90 |
61.00 6 |
1,334 |
|
3.57% |
| 5328 |
|
17.70 |
18.05 |
17.50 |
17.50 3 |
3,556 |
|
-1.96% |
| 5340 |
|
46.70 |
47.40 |
46.00 |
46.00 7 |
590 |
|
-1.08% |
| 5345 |
|
6.00 |
6.20 |
6.00 |
6.10 10 |
15 |
|
-0.16% |
| 5355 |
|
8.17 |
8.33 |
8.14 |
8.30 6 |
339 |
|
1.59% |
| 5381 |
|
5.69 |
5.69 |
5.49 |
5.68 1 |
69 |
|
1.79% |
| 5398 |
|
20.75 |
21.30 |
20.60 |
20.90 8 |
28 |
|
0.00% |
| 5439 |
|
71.80 |
72.70 |
70.80 |
72.20 8 |
1,917 |
|
1.55% |
| 5457 |
|
77.30 |
79.00 |
77.00 |
77.00 4 |
548 |
|
0.00% |
| 5460 |
|
11.30 |
11.50 |
11.30 |
11.50 2 |
41 |
|
0.88% |
| 5464 |
|
33.00 |
33.35 |
31.75 |
32.20 7 |
605 |
|
0.31% |
| 5469 |
|
48.25 |
48.75 |
48.05 |
48.30 6 |
2,295 |
|
0.00% |
| 5475 |
|
33.10 |
36.35 |
33.00 |
35.25 4 |
3,133 |
|
5.38% |
| 5481 |
|
12.50 |
12.55 |
12.50 |
12.50 2 |
28 |
|
-0.40% |
| 5488 |
|
8.24 |
8.40 |
8.23 |
8.33 6 |
144 |
|
1.34% |
| 5498 |
|
18.90 |
19.10 |
18.75 |
18.80 5 |
1,131 |
|
-0.53% |
| 6101 |
|
19.40 |
19.50 |
19.40 |
19.50 6 |
20 |
|
-1.27% |
| 6108 |
|
21.55 |
21.60 |
21.45 |
21.50 4 |
182 |
|
-0.23% |
| 6114 |
|
25.65 |
25.75 |
25.60 |
25.65 2 |
37 |
|
0.00% |
| 6115 |
|
42.90 |
43.15 |
42.60 |
43.00 7 |
601 |
|
-4.76% |
| 6124 |
|
26.80 |
27.00 |
26.70 |
27.00 6 |
4 |
|
0.19% |
| 6126 |
|
22.65 |
23.00 |
22.65 |
22.85 8 |
177 |
|
0.88% |
| 6127 |
|
30.05 |
30.85 |
29.80 |
29.90 0 |
1,858 |
|
0.34% |
| 6133 |
|
8.94 |
9.12 |
8.91 |
8.99 7 |
70 |
|
0.56% |
| 6134 |
|
18.45 |
18.85 |
18.45 |
18.50 3 |
102 |
|
-0.80% |
| 6141 |
|
27.00 |
27.20 |
26.85 |
26.95 1 |
237 |
|
0.56% |
| 6153 |
|
29.25 |
29.95 |
29.25 |
29.30 6 |
2,296 |
|
0.17% |
| 6155 |
|
29.90 |
30.30 |
29.25 |
29.60 8 |
887 |
|
-0.84% |
| 6156 |
|
17.15 |
17.40 |
17.15 |
17.25 10 |
156 |
|
0.29% |
| 6158 |
|
35.60 |
35.80 |
34.80 |
35.35 0 |
1,495 |
|
-1.39% |
| 6165 |
|
34.50 |
35.45 |
34.50 |
34.65 8 |
276 |
|
0.43% |
| 6173 |
|
69.30 |
70.40 |
68.90 |
69.10 8 |
1,601 |
|
0.58% |
| 6174 |
|
18.85 |
18.95 |
18.50 |
18.95 9 |
77 |
|
1.88% |
| 6175 |
|
53.80 |
56.50 |
53.80 |
55.20 3 |
9,550 |
|
3.76% |
| 6185 |
|
13.25 |
13.40 |
13.15 |
13.20 1 |
91 |
|
0.38% |
| 6191 |
|
36.00 |
36.90 |
36.00 |
36.85 7 |
6,470 |
|
1.24% |
| 6194 |
|
29.30 |
29.45 |
29.00 |
29.20 9 |
72 |
|
-0.17% |
| 6197 |
|
36.75 |
36.85 |
36.40 |
36.80 5 |
116 |
|
-0.27% |
| 6203 |
|
102.50 |
104.00 |
102.50 |
104.00 8 |
158 |
|
1.46% |
| 6204 |
|
89.90 |
91.00 |
89.50 |
90.80 4 |
19 |
|
0.78% |
| 6205 |
|
32.50 |
32.65 |
32.15 |
32.55 9 |
153 |
|
0.62% |
| 6207 |
|
35.15 |
35.35 |
34.80 |
35.10 6 |
599 |
|
0.29% |
| 6208 |
|
42.90 |
43.00 |
42.45 |
42.80 4 |
215 |
|
0.71% |
| 6210 |
|
43.00 |
43.10 |
42.55 |
42.90 7 |
112 |
|
0.35% |
| 6213 |
|
137.00 |
138.00 |
134.50 |
135.50 6 |
1,746 |
|
-0.37% |
| 6217 |
|
42.40 |
42.40 |
41.65 |
41.75 4 |
1,440 |
|
-2.00% |
| 6220 |
|
24.30 |
24.60 |
24.30 |
24.60 6 |
169 |
|
1.23% |
| 6224 |
|
150.50 |
154.00 |
149.50 |
153.00 2 |
937 |
|
0.99% |
| 6251 |
|
22.35 |
23.00 |
22.25 |
22.80 7 |
4,159 |
|
1.56% |
| 6259 |
|
17.90 |
17.90 |
17.35 |
17.85 6 |
21 |
|
1.42% |
| 6266 |
|
22.65 |
22.65 |
22.40 |
22.40 2 |
196 |
|
-0.44% |
| 6269 |
|
133.00 |
137.00 |
130.00 |
131.50 3 |
9,949 |
|
-0.75% |
| 6274 |
|
115.00 |
117.50 |
113.50 |
114.50 3 |
1,956 |
|
0.88% |
| 6279 |
|
137.00 |
140.50 |
136.50 |
138.00 4 |
498 |
|
0.00% |
| 6282 |
|
27.10 |
27.20 |
26.80 |
26.85 2 |
1,525 |
|
-0.92% |
| 6284 |
|
67.50 |
68.60 |
67.10 |
67.30 2 |
903 |
|
0.30% |
| 6290 |
|
63.60 |
65.80 |
63.60 |
65.50 9 |
7,834 |
|
3.15% |
| 6292 |
|
39.45 |
39.75 |
39.20 |
39.55 5 |
22 |
|
0.13% |
| 6412 |
|
70.20 |
70.70 |
70.00 |
70.30 6 |
95 |
|
-0.14% |
| 6432 |
|
46.70 |
47.80 |
45.25 |
45.75 7 |
1,083 |
|
-1.61% |
| 6449 |
|
59.70 |
59.70 |
58.70 |
59.30 9 |
129 |
|
0.68% |
| 6538 |
|
116.00 |
117.50 |
108.50 |
110.00 8 |
1,927 |
|
-8.33% |
| 8038 |
|
35.90 |
37.75 |
35.90 |
37.20 10 |
367 |
|
4.06% |
| 8039 |
|
55.30 |
55.30 |
53.60 |
53.90 4 |
3,720 |
|
-2.53% |
| 8042 |
|
49.00 |
49.80 |
48.80 |
49.30 3 |
112 |
|
0.92% |
| 8043 |
|
30.90 |
31.75 |
30.90 |
31.35 3 |
190 |
|
1.46% |
| 8046 |
|
394.50 |
408.00 |
392.00 |
405.50 6 |
5,583 |
|
4.11% |
| 8071 |
|
12.80 |
12.80 |
12.65 |
12.65 2 |
117 |
|
-1.56% |
| 8074 |
|
20.80 |
21.00 |
20.70 |
21.00 1 |
126 |
|
0.72% |
| 8091 |
|
61.10 |
62.80 |
60.40 |
62.40 2 |
221 |
|
4.17% |
| 8093 |
|
9.55 |
9.61 |
9.38 |
9.50 7 |
103 |
|
-0.52% |
| 8103 |
|
47.30 |
47.75 |
46.85 |
46.90 10 |
1,142 |
|
0.32% |
| 8109 |
|
78.80 |
78.80 |
76.60 |
77.20 4 |
61 |
|
0.26% |
| 8121 |
|
20.60 |
21.15 |
20.45 |
20.65 8 |
1,081 |
|
1.23% |
| 8147 |
|
55.90 |
59.80 |
54.10 |
54.60 9 |
1,934 |
|
-0.73% |
| 8155 |
|
121.00 |
123.00 |
120.50 |
122.00 6 |
228 |
|
1.67% |
| 8182 |
|
50.30 |
53.40 |
50.30 |
53.30 5 |
8,651 |
|
9.45% |
| 8213 |
|
46.70 |
47.15 |
46.70 |
46.80 9 |
458 |
|
0.21% |
| 8249 |
|
28.85 |
29.05 |
28.85 |
29.00 9 |
3,122 |
|
0.87% |
| 8289 |
|
29.40 |
31.45 |
29.30 |
30.25 2 |
5,100 |
|
2.37% |
| 8291 |
|
6.86 |
6.87 |
6.86 |
6.87 3 |
2 |
|
0.29% |
| 8358 |
|
83.50 |
88.00 |
83.50 |
87.50 6 |
37,576 |
|
5.04% |
