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 |
|
15.25 |
15.80 |
15.20 |
15.45 7 |
708 |
|
1.31% |
| 1471 |
|
2.04 |
2.09 |
2.04 |
2.09 5 |
16 |
|
-2.34% |
| 1582 |
|
82.30 |
82.30 |
80.30 |
81.50 6 |
295 |
|
0.49% |
| 1595 |
|
34.50 |
34.70 |
34.20 |
34.70 3 |
16 |
|
0.58% |
| 1815 |
|
9.69 |
9.69 |
9.25 |
9.35 3 |
2,269 |
|
-3.11% |
| 2059 |
|
323.50 |
325.00 |
321.50 |
323.50 8 |
266 |
|
1.09% |
| 2308 |
|
138.00 |
139.50 |
137.00 |
139.50 0 |
3,065 |
|
1.09% |
| 2313 |
|
39.65 |
40.35 |
38.30 |
40.15 8 |
26,036 |
|
1.39% |
| 2316 |
|
29.90 |
30.30 |
29.25 |
29.75 8 |
3,266 |
|
0.17% |
| 2327 |
|
371.50 |
377.00 |
356.00 |
376.00 7 |
23,584 |
|
1.21% |
| 2328 |
|
18.00 |
18.15 |
17.70 |
18.10 0 |
851 |
|
0.84% |
| 2355 |
|
24.30 |
24.40 |
23.60 |
24.40 4 |
794 |
|
1.04% |
| 2367 |
|
22.60 |
23.40 |
22.05 |
23.25 9 |
21,777 |
|
4.73% |
| 2368 |
|
33.60 |
33.75 |
31.85 |
33.15 8 |
48,334 |
|
-0.60% |
| 2375 |
|
36.50 |
36.65 |
35.20 |
36.50 4 |
2,215 |
|
0.69% |
| 2383 |
|
145.00 |
150.00 |
142.50 |
148.00 10 |
8,598 |
|
3.50% |
| 2385 |
|
80.40 |
80.60 |
79.00 |
80.30 9 |
817 |
|
1.01% |
| 2392 |
|
36.05 |
36.15 |
35.40 |
35.80 1 |
2,152 |
|
-0.69% |
| 2402 |
|
12.75 |
12.75 |
12.55 |
12.70 9 |
339 |
|
-0.39% |
| 2413 |
|
12.05 |
13.30 |
11.85 |
13.30 4 |
2,508 |
|
9.92% |
| 2415 |
|
16.05 |
16.70 |
15.80 |
16.55 5 |
528 |
|
4.09% |
| 2420 |
|
33.70 |
33.70 |
33.10 |
33.40 8 |
184 |
|
-0.15% |
| 2421 |
|
52.10 |
53.50 |
51.00 |
53.50 1 |
5,444 |
|
4.09% |
| 2428 |
|
85.80 |
86.60 |
83.70 |
86.40 6 |
447 |
|
0.93% |
| 2429 |
|
18.20 |
18.20 |
17.70 |
17.90 5 |
169 |
|
-0.83% |
| 2431 |
|
8.15 |
8.18 |
8.04 |
8.15 3 |
162 |
|
-0.37% |
| 2440 |
|
8.51 |
8.69 |
8.51 |
8.69 6 |
15 |
|
0.58% |
| 2443 |
|
2.85 |
2.90 |
2.83 |
2.85 6 |
28 |
|
0.00% |
| 2456 |
|
100.50 |
101.00 |
97.20 |
100.00 3 |
4,041 |
|
0.10% |
| 2457 |
|
6.90 |
6.90 |
6.75 |
6.84 3 |
457 |
|
-1.58% |
| 2460 |
|
7.86 |
7.88 |
7.81 |
7.88 8 |
81 |
|
0.00% |
| 2462 |
|
26.65 |
26.70 |
26.55 |
26.70 8 |
91 |
|
0.19% |
| 2467 |
|
30.45 |
30.80 |
30.10 |
30.40 6 |
2,840 |
|
-0.16% |
| 2472 |
|
41.85 |
43.20 |
40.80 |
42.75 10 |
3,073 |
|
2.15% |
| 2476 |
|
19.95 |
19.95 |
19.70 |
19.75 9 |
161 |
|
0.00% |
| 2478 |
|
76.50 |
77.20 |
73.60 |
77.20 2 |
7,341 |
|
1.71% |
| 2483 |
|
19.75 |
19.75 |
19.40 |
19.45 7 |
99 |
|
-1.27% |
| 2484 |
|
21.35 |
21.90 |
21.00 |
21.80 10 |
3,611 |
|
3.81% |
| 2492 |
|
184.00 |
188.00 |
179.00 |
188.00 2 |
9,323 |
|
2.17% |
| 2493 |
|
34.60 |
34.85 |
34.20 |
34.80 5 |
1,676 |
|
0.58% |
| 3003 |
|
39.65 |
39.70 |
38.70 |
39.10 1 |
611 |
|
-1.01% |
| 3011 |
|
5.32 |
5.35 |
5.16 |
5.32 10 |
98 |
|
-1.85% |
| 3015 |
|
21.80 |
21.80 |
21.55 |
21.65 7 |
176 |
|
-0.69% |
| 3021 |
|
12.80 |
13.00 |
12.80 |
12.90 0 |
49 |
|
0.78% |
| 3023 |
|
147.50 |
150.00 |
146.00 |
150.00 6 |
730 |
|
2.39% |
| 3026 |
|
122.50 |
125.00 |
119.00 |
124.50 1 |
3,734 |
|
1.63% |
| 3032 |
|
29.10 |
29.10 |
28.85 |
29.05 1 |
214 |
|
0.17% |
| 3037 |
|
39.30 |
39.75 |
38.10 |
39.40 8 |
25,284 |
|
0.64% |
| 3042 |
|
55.50 |
59.10 |
54.50 |
58.80 3 |
19,470 |
|
6.91% |
| 3044 |
|
110.00 |
112.00 |
108.00 |
111.50 0 |
2,240 |
|
2.76% |
| 3058 |
|
6.61 |
6.68 |
6.35 |
6.54 3 |
195 |
|
-2.82% |
| 3078 |
|
26.90 |
27.00 |
25.95 |
26.80 4 |
1,241 |
|
0.19% |
| 3089 |
|
21.70 |
21.90 |
21.45 |
21.45 3 |
88 |
|
0.00% |
| 3090 |
|
52.10 |
52.70 |
51.20 |
52.60 9 |
1,257 |
|
1.15% |
| 3092 |
|
42.00 |
42.20 |
41.90 |
41.90 10 |
189 |
|
-0.24% |
| 3114 |
|
21.15 |
21.20 |
20.85 |
21.00 4 |
200 |
|
-0.47% |
| 3115 |
|
15.15 |
15.45 |
14.55 |
15.45 3 |
233 |
|
9.96% |
| 3144 |
|
25.35 |
25.40 |
24.65 |
25.35 2 |
170 |
|
0.60% |
| 3191 |
|
42.50 |
43.90 |
42.00 |
42.00 2 |
230 |
|
-2.89% |
| 3202 |
|
18.40 |
18.50 |
17.70 |
18.20 6 |
1,615 |
|
-1.09% |
| 3206 |
|
27.95 |
28.20 |
27.85 |
28.10 4 |
99 |
|
1.26% |
| 3207 |
|
11.15 |
11.35 |
11.15 |
11.30 4 |
4 |
|
-3.42% |
| 3217 |
|
93.40 |
95.80 |
92.30 |
95.60 7 |
1,223 |
|
2.36% |
| 3229 |
|
9.21 |
9.21 |
8.95 |
9.00 3 |
69 |
|
-1.85% |
| 3236 |
|
16.35 |
16.35 |
15.85 |
16.30 6 |
206 |
|
0.31% |
| 3276 |
|
7.54 |
7.54 |
7.50 |
7.50 2 |
2 |
|
-0.53% |
| 3288 |
|
8.46 |
8.60 |
8.42 |
8.60 2 |
20 |
|
-7.53% |
| 3294 |
|
13.50 |
13.50 |
13.40 |
13.50 6 |
7 |
|
0.00% |
| 3296 |
|
12.80 |
13.00 |
12.75 |
12.90 1 |
39 |
|
-1.53% |
| 3308 |
|
5.20 |
5.20 |
5.20 |
5.20 5 |
1 |
|
-4.59% |
| 3310 |
|
29.00 |
29.10 |
29.00 |
29.00 9 |
26 |
|
0.00% |
| 3313 |
|
14.20 |
14.30 |
14.05 |
14.05 3 |
69 |
|
-0.35% |
| 3321 |
|
10.90 |
10.90 |
10.30 |
10.60 8 |
724 |
|
-3.64% |
| 3322 |
|
6.81 |
6.88 |
6.74 |
6.74 4 |
60 |
|
-1.61% |
| 3332 |
|
29.50 |
29.50 |
29.45 |
29.45 3 |
3 |
|
0.17% |
| 3338 |
|
90.40 |
91.50 |
88.80 |
89.80 9 |
3,418 |
|
-1.10% |
| 3354 |
|
12.10 |
12.20 |
11.85 |
11.85 6 |
102 |
|
-3.66% |
| 3376 |
|
129.00 |
134.50 |
127.00 |
133.00 6 |
2,355 |
|
3.91% |
| 3388 |
|
65.10 |
66.40 |
65.10 |
66.30 4 |
126 |
|
2.00% |
| 3390 |
|
13.85 |
13.95 |
13.70 |
13.95 1 |
92 |
|
0.72% |
| 3432 |
|
11.90 |
11.95 |
11.60 |
11.70 6 |
74 |
|
-0.85% |
| 3465 |
|
52.00 |
52.00 |
49.55 |
49.60 7 |
17 |
|
-1.78% |
| 3484 |
|
24.70 |
25.40 |
24.35 |
24.95 9 |
303 |
|
0.60% |
| 3492 |
|
15.60 |
15.85 |
15.30 |
15.75 8 |
25 |
|
0.32% |
| 3501 |
|
44.80 |
44.80 |
44.35 |
44.60 0 |
65 |
|
-0.45% |
| 3511 |
|
26.60 |
26.85 |
25.90 |
26.85 5 |
465 |
|
1.70% |
| 3512 |
|
28.65 |
28.90 |
28.50 |
28.80 9 |
64 |
|
-0.35% |
| 3520 |
|
13.40 |
13.55 |
12.90 |
13.30 4 |
338 |
|
2.31% |
| 3526 |
|
95.50 |
97.70 |
94.10 |
97.60 7 |
2,455 |
|
2.74% |
| 3533 |
|
401.00 |
409.50 |
398.00 |
409.50 5 |
992 |
|
3.28% |
| 3537 |
|
39.15 |
39.45 |
38.50 |
39.35 5 |
773 |
|
0.64% |
| 3548 |
|
63.00 |
63.50 |
61.80 |
63.50 5 |
206 |
|
1.44% |
| 3550 |
|
11.80 |
12.05 |
11.80 |
12.00 4 |
53 |
|
1.27% |
| 3593 |
|
10.90 |
11.65 |
10.70 |
11.65 4 |
866 |
|
9.91% |
| 3605 |
|
24.15 |
24.95 |
24.10 |
24.45 3 |
712 |
|
1.45% |
| 3607 |
|
11.85 |
12.00 |
11.60 |
11.85 1 |
263 |
|
-0.42% |
| 3609 |
|
24.30 |
24.45 |
24.10 |
24.20 2 |
347 |
|
-0.41% |
| 3624 |
|
27.05 |
27.40 |
26.50 |
27.40 10 |
621 |
|
1.48% |
| 3631 |
|
49.00 |
49.00 |
48.15 |
48.65 1 |
116 |
|
-1.92% |
| 3645 |
|
40.15 |
40.20 |
39.00 |
39.80 4 |
382 |
|
-0.87% |
| 3646 |
|
15.55 |
15.70 |
15.30 |
15.65 4 |
63 |
|
0.64% |
| 3653 |
|
208.00 |
212.00 |
204.00 |
211.50 5 |
1,132 |
|
2.92% |
| 3679 |
|
61.30 |
61.30 |
60.70 |
61.30 2 |
45 |
|
0.33% |
| 3689 |
|
23.75 |
24.00 |
23.70 |
23.85 5 |
50 |
|
0.42% |
| 4542 |
|
22.70 |
23.10 |
22.50 |
23.10 3 |
5 |
|
-0.86% |
| 4545 |
|
26.35 |
26.90 |
26.35 |
26.85 6 |
35 |
|
-0.19% |
| 4912 |
|
80.70 |
82.60 |
80.70 |
82.00 5 |
81 |
|
2.50% |
| 4927 |
|
70.80 |
72.50 |
69.60 |
72.50 2 |
8,092 |
|
4.02% |
| 4939 |
|
13.95 |
13.95 |
13.50 |
13.80 9 |
95 |
|
0.36% |
| 4943 |
|
119.00 |
119.50 |
114.50 |
117.50 7 |
1,127 |
|
0.00% |
| 4958 |
|
113.00 |
117.50 |
110.00 |
117.00 5 |
6,221 |
|
4.46% |
| 4974 |
|
54.90 |
54.90 |
53.50 |
54.10 4 |
224 |
|
0.19% |
| 4999 |
|
40.15 |
40.45 |
39.95 |
40.35 1 |
56 |
|
0.62% |
| 5227 |
|
9.19 |
9.21 |
8.72 |
9.01 8 |
739 |
|
-2.17% |
| 5291 |
|
21.90 |
21.95 |
21.70 |
21.75 5 |
165 |
|
-0.23% |
| 5309 |
|
25.35 |
27.25 |
24.90 |
26.95 8 |
5,678 |
|
6.52% |
| 5321 |
|
23.15 |
23.15 |
22.25 |
22.95 6 |
30 |
|
-0.86% |
| 5328 |
|
8.11 |
8.23 |
8.03 |
8.23 8 |
446 |
|
0.12% |
| 5340 |
|
41.10 |
41.65 |
40.30 |
41.50 0 |
506 |
|
0.97% |
| 5345 |
|
5.25 |
5.25 |
5.25 |
5.25 2 |
1 |
|
-0.57% |
| 5349 |
|
21.00 |
21.75 |
20.70 |
21.65 1 |
1,761 |
|
4.84% |
| 5355 |
|
4.25 |
4.39 |
4.07 |
4.27 1 |
92 |
|
-2.06% |
| 5381 |
|
2.96 |
2.96 |
2.95 |
2.95 3 |
9 |
|
2.43% |
| 5398 |
|
25.50 |
25.50 |
25.50 |
25.50 1 |
19 |
|
-0.39% |
| 5439 |
|
47.85 |
48.25 |
47.00 |
48.25 0 |
894 |
|
1.90% |
| 5457 |
|
83.00 |
83.70 |
80.10 |
81.30 5 |
4,792 |
|
-0.49% |
| 5460 |
|
10.70 |
10.85 |
10.70 |
10.85 7 |
34 |
|
0.46% |
| 5464 |
|
10.85 |
10.95 |
10.80 |
10.85 5 |
63 |
|
0.00% |
| 5469 |
|
36.30 |
36.70 |
35.85 |
36.40 8 |
2,865 |
|
0.14% |
| 5475 |
|
2.10 |
2.20 |
2.10 |
2.20 1 |
168 |
|
4.76% |
| 5481 |
|
12.35 |
12.40 |
12.20 |
12.35 2 |
50 |
|
0.00% |
| 5488 |
|
5.40 |
5.44 |
5.33 |
5.40 7 |
63 |
|
0.75% |
| 5498 |
|
11.35 |
11.40 |
11.10 |
11.25 5 |
846 |
|
0.00% |
| 6101 |
|
28.75 |
30.25 |
28.75 |
29.25 4 |
74 |
|
1.92% |
| 6108 |
|
20.70 |
20.85 |
20.50 |
20.85 1 |
355 |
|
0.72% |
| 6114 |
|
24.40 |
24.50 |
24.20 |
24.30 7 |
39 |
|
-0.41% |
| 6115 |
|
43.35 |
43.50 |
43.15 |
43.30 9 |
69 |
|
-0.12% |
| 6124 |
|
28.75 |
28.80 |
28.20 |
28.60 5 |
32 |
|
-0.52% |
| 6126 |
|
16.45 |
16.50 |
16.05 |
16.30 1 |
2,670 |
|
0.62% |
| 6127 |
|
16.95 |
17.00 |
16.20 |
16.70 8 |
1,459 |
|
-0.30% |
| 6133 |
|
6.90 |
6.99 |
6.83 |
6.94 4 |
125 |
|
-2.12% |
| 6134 |
|
6.85 |
7.01 |
6.59 |
6.93 5 |
68 |
|
1.17% |
| 6141 |
|
17.85 |
17.90 |
17.50 |
17.75 5 |
471 |
|
0.85% |
| 6153 |
|
26.05 |
26.30 |
25.40 |
26.10 2 |
3,450 |
|
0.38% |
| 6155 |
|
23.55 |
24.00 |
23.15 |
23.80 3 |
527 |
|
0.42% |
| 6156 |
|
11.15 |
11.30 |
11.10 |
11.30 1 |
105 |
|
1.80% |
| 6158 |
|
22.50 |
22.85 |
22.20 |
22.40 6 |
75 |
|
0.90% |
| 6165 |
|
30.60 |
30.75 |
28.50 |
29.35 2 |
874 |
|
-1.68% |
| 6173 |
|
54.70 |
55.30 |
52.80 |
55.30 9 |
1,714 |
|
1.84% |
| 6174 |
|
10.40 |
10.50 |
10.15 |
10.20 1 |
182 |
|
-2.86% |
| 6175 |
|
18.10 |
18.10 |
17.75 |
18.00 4 |
138 |
|
-0.28% |
| 6185 |
|
16.25 |
16.25 |
15.70 |
16.00 3 |
380 |
|
-1.23% |
| 6191 |
|
13.35 |
13.40 |
13.15 |
13.40 9 |
580 |
|
0.37% |
| 6194 |
|
24.55 |
24.55 |
24.05 |
24.30 8 |
59 |
|
-1.02% |
| 6197 |
|
32.65 |
32.75 |
31.90 |
32.70 3 |
555 |
|
1.71% |
| 6203 |
|
55.50 |
56.20 |
52.80 |
53.60 7 |
1,764 |
|
-2.72% |
| 6204 |
|
25.00 |
25.70 |
24.95 |
25.20 3 |
72 |
|
0.80% |
| 6205 |
|
26.00 |
26.15 |
25.70 |
26.00 1 |
81 |
|
0.19% |
| 6207 |
|
22.95 |
22.95 |
22.55 |
22.95 0 |
116 |
|
0.66% |
| 6208 |
|
25.80 |
25.80 |
25.35 |
25.80 3 |
230 |
|
0.78% |
| 6210 |
|
45.05 |
45.20 |
44.60 |
45.00 8 |
136 |
|
-0.11% |
| 6213 |
|
132.50 |
133.00 |
129.00 |
132.50 3 |
3,350 |
|
1.15% |
| 6217 |
|
30.95 |
32.60 |
30.90 |
32.35 2 |
1,475 |
|
6.41% |
| 6220 |
|
18.45 |
18.45 |
18.10 |
18.40 5 |
248 |
|
-1.34% |
| 6224 |
|
62.90 |
64.40 |
62.20 |
63.90 3 |
579 |
|
1.91% |
| 6251 |
|
18.95 |
19.25 |
18.70 |
19.15 3 |
7,326 |
|
1.86% |
| 6259 |
|
2.06 |
2.06 |
1.95 |
2.02 0 |
35 |
|
0.00% |
| 6266 |
|
21.05 |
21.05 |
20.60 |
20.80 5 |
493 |
|
-0.48% |
| 6269 |
|
104.50 |
106.00 |
102.50 |
106.00 2 |
2,966 |
|
2.42% |
| 6274 |
|
137.50 |
139.00 |
134.00 |
138.00 9 |
2,333 |
|
2.99% |
| 6279 |
|
87.00 |
87.70 |
85.00 |
86.50 6 |
653 |
|
-0.35% |
| 6282 |
|
20.30 |
20.50 |
20.05 |
20.40 8 |
844 |
|
0.74% |
| 6284 |
|
30.40 |
30.40 |
29.35 |
29.85 9 |
495 |
|
-1.00% |
| 6290 |
|
62.10 |
62.50 |
61.00 |
61.80 3 |
1,044 |
|
-0.48% |
| 6292 |
|
36.00 |
36.70 |
36.00 |
36.45 5 |
98 |
|
1.53% |
| 6412 |
|
62.70 |
62.80 |
62.00 |
62.50 1 |
171 |
|
-0.16% |
| 6432 |
|
28.95 |
28.95 |
28.30 |
28.80 6 |
162 |
|
-0.35% |
| 6449 |
|
29.90 |
30.35 |
29.50 |
30.00 4 |
104 |
|
0.33% |
| 6538 |
|
271.00 |
276.00 |
263.00 |
272.00 10 |
3,000 |
|
2.06% |
| 8038 |
|
32.70 |
32.70 |
32.00 |
32.25 1 |
100 |
|
-1.68% |
| 8039 |
|
46.50 |
46.75 |
45.35 |
46.55 9 |
1,102 |
|
0.98% |
| 8042 |
|
33.25 |
33.40 |
32.50 |
32.90 6 |
164 |
|
-1.64% |
| 8043 |
|
26.30 |
26.35 |
25.20 |
26.15 3 |
368 |
|
0.19% |
| 8046 |
|
55.60 |
56.30 |
54.20 |
54.70 1 |
21,415 |
|
1.11% |
| 8071 |
|
12.30 |
12.30 |
12.00 |
12.20 5 |
84 |
|
-0.81% |
| 8074 |
|
17.00 |
17.20 |
16.55 |
16.95 2 |
772 |
|
0.59% |
| 8080 |
|
2.76 |
2.87 |
2.76 |
2.76 10 |
92 |
|
-5.48% |
| 8091 |
|
55.90 |
57.70 |
54.40 |
57.40 1 |
145 |
|
2.68% |
| 8093 |
|
4.31 |
4.54 |
4.31 |
4.50 0 |
109 |
|
1.35% |
| 8103 |
|
24.55 |
25.15 |
24.55 |
25.05 3 |
117 |
|
2.04% |
| 8109 |
|
68.10 |
69.00 |
68.00 |
68.80 5 |
45 |
|
0.15% |
| 8121 |
|
10.50 |
10.95 |
10.30 |
10.70 9 |
442 |
|
5.94% |
| 8147 |
|
35.10 |
35.60 |
35.00 |
35.30 5 |
66 |
|
0.86% |
| 8155 |
|
149.50 |
151.50 |
139.00 |
145.00 4 |
4,474 |
|
-2.03% |
| 8182 |
|
28.85 |
29.30 |
28.20 |
29.25 8 |
1,039 |
|
2.09% |
| 8213 |
|
35.45 |
35.45 |
35.00 |
35.35 8 |
1,007 |
|
0.43% |
| 8249 |
|
18.35 |
18.40 |
18.30 |
18.35 7 |
58 |
|
0.00% |
| 8289 |
|
11.50 |
11.80 |
11.50 |
11.75 7 |
171 |
|
2.17% |
| 8291 |
|
3.00 |
3.00 |
3.00 |
3.00 10 |
0 |
|
0.00% |
| 8358 |
|
41.20 |
41.75 |
40.60 |
41.55 3 |
4,498 |
|
0.97% |
