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 |
| 1333 |
|
1.98 |
1.98 |
1.98 |
1.98 7 |
0 |
|
0.00% |
| 1336 |
|
14.85 |
15.05 |
14.85 |
15.05 5 |
261 |
|
1.01% |
| 1471 |
|
3.65 |
4.00 |
3.64 |
3.93 6 |
572 |
|
7.97% |
| 1582 |
|
78.60 |
78.60 |
78.10 |
78.20 3 |
147 |
|
-0.51% |
| 1595 |
|
37.95 |
37.95 |
37.70 |
37.70 3 |
48 |
|
0.00% |
| 1815 |
|
14.50 |
14.55 |
14.40 |
14.50 8 |
702 |
|
0.69% |
| 2059 |
|
330.50 |
335.00 |
330.00 |
331.00 0 |
226 |
|
0.30% |
| 2308 |
|
147.50 |
148.00 |
146.00 |
146.50 8 |
4,000 |
|
-0.68% |
| 2313 |
|
29.70 |
30.05 |
29.05 |
29.50 8 |
103,010 |
|
3.15% |
| 2316 |
|
33.10 |
33.25 |
31.90 |
32.40 7 |
5,283 |
|
-0.31% |
| 2327 |
|
264.50 |
266.00 |
263.00 |
263.50 0 |
3,997 |
|
-0.38% |
| 2328 |
|
23.05 |
23.70 |
23.05 |
23.40 4 |
1,470 |
|
1.52% |
| 2355 |
|
29.95 |
30.30 |
29.95 |
30.05 9 |
936 |
|
0.50% |
| 2367 |
|
22.90 |
23.00 |
22.50 |
23.00 8 |
18,492 |
|
2.00% |
| 2368 |
|
12.85 |
13.15 |
12.65 |
12.80 4 |
10,142 |
|
-0.78% |
| 2375 |
|
34.20 |
34.40 |
33.70 |
34.00 10 |
842 |
|
-0.29% |
| 2383 |
|
135.00 |
136.00 |
131.00 |
131.50 9 |
5,974 |
|
-0.75% |
| 2385 |
|
87.00 |
87.70 |
85.50 |
87.20 1 |
2,714 |
|
-0.11% |
| 2392 |
|
32.15 |
33.00 |
32.00 |
32.90 9 |
2,712 |
|
4.11% |
| 2402 |
|
16.25 |
16.25 |
16.00 |
16.05 4 |
383 |
|
-0.93% |
| 2413 |
|
16.60 |
16.70 |
16.40 |
16.70 5 |
151 |
|
1.83% |
| 2415 |
|
21.60 |
21.60 |
21.05 |
21.25 8 |
178 |
|
-1.62% |
| 2420 |
|
34.05 |
34.20 |
34.00 |
34.10 1 |
197 |
|
0.29% |
| 2421 |
|
39.80 |
40.15 |
38.35 |
38.80 6 |
10,362 |
|
-1.27% |
| 2428 |
|
79.90 |
80.40 |
79.40 |
79.70 5 |
126 |
|
1.01% |
| 2429 |
|
17.10 |
17.10 |
17.10 |
17.10 3 |
3 |
|
1.18% |
| 2431 |
|
9.97 |
10.15 |
9.95 |
10.00 6 |
128 |
|
0.81% |
| 2440 |
|
7.86 |
8.15 |
7.86 |
8.00 6 |
54 |
|
3.36% |
| 2443 |
|
2.99 |
3.05 |
2.98 |
3.05 3 |
132 |
|
3.39% |
| 2456 |
|
72.80 |
74.40 |
72.50 |
74.30 3 |
2,899 |
|
2.77% |
| 2457 |
|
7.95 |
8.38 |
7.95 |
8.25 8 |
1,177 |
|
3.77% |
| 2460 |
|
9.70 |
9.79 |
9.70 |
9.75 8 |
90 |
|
-0.41% |
| 2462 |
|
31.20 |
31.25 |
31.15 |
31.20 6 |
78 |
|
0.00% |
| 2467 |
|
27.20 |
27.50 |
27.20 |
27.30 10 |
280 |
|
1.11% |
| 2472 |
|
40.20 |
40.50 |
39.95 |
40.10 9 |
470 |
|
-0.37% |
| 2476 |
|
22.95 |
23.35 |
22.95 |
23.35 2 |
36 |
|
1.97% |
| 2478 |
|
32.30 |
32.75 |
32.15 |
32.60 7 |
1,548 |
|
1.88% |
| 2483 |
|
20.00 |
20.15 |
19.95 |
20.05 10 |
56 |
|
0.25% |
| 2484 |
|
21.85 |
21.95 |
21.55 |
21.75 2 |
1,751 |
|
0.23% |
| 2492 |
|
143.50 |
145.50 |
142.50 |
145.00 5 |
5,641 |
|
1.75% |
| 2493 |
|
27.20 |
27.30 |
27.10 |
27.30 1 |
106 |
|
0.74% |
| 3003 |
|
39.05 |
39.90 |
39.00 |
39.70 10 |
196 |
|
1.93% |
| 3011 |
|
7.04 |
7.13 |
7.04 |
7.08 7 |
49 |
|
0.57% |
| 3015 |
|
18.50 |
18.70 |
18.35 |
18.70 0 |
74 |
|
1.08% |
| 3021 |
|
15.10 |
15.25 |
15.05 |
15.15 6 |
69 |
|
1.00% |
| 3023 |
|
133.00 |
134.50 |
132.00 |
134.00 1 |
496 |
|
1.52% |
| 3026 |
|
82.60 |
83.20 |
82.20 |
82.80 1 |
808 |
|
0.73% |
| 3032 |
|
25.10 |
25.45 |
25.10 |
25.45 8 |
67 |
|
1.39% |
| 3037 |
|
40.45 |
40.85 |
39.15 |
39.25 3 |
44,972 |
|
-1.51% |
| 3042 |
|
38.90 |
39.45 |
38.00 |
38.10 0 |
3,629 |
|
0.66% |
| 3044 |
|
113.50 |
113.50 |
110.50 |
112.00 3 |
3,393 |
|
-0.88% |
| 3058 |
|
7.25 |
7.28 |
7.25 |
7.28 4 |
38 |
|
0.14% |
| 3078 |
|
23.00 |
23.10 |
22.90 |
23.00 3 |
165 |
|
0.66% |
| 3089 |
|
17.55 |
17.80 |
17.50 |
17.80 9 |
7 |
|
1.14% |
| 3090 |
|
43.55 |
44.10 |
43.45 |
43.80 10 |
712 |
|
1.15% |
| 3092 |
|
43.95 |
44.30 |
43.70 |
43.80 4 |
204 |
|
0.23% |
| 3114 |
|
34.10 |
34.25 |
33.70 |
34.05 3 |
199 |
|
0.44% |
| 3115 |
|
16.80 |
16.80 |
16.45 |
16.80 2 |
3 |
|
-0.59% |
| 3144 |
|
33.40 |
33.60 |
32.45 |
32.90 2 |
1,183 |
|
-0.30% |
| 3191 |
|
19.00 |
21.75 |
19.00 |
21.75 6 |
2,229 |
|
7.41% |
| 3202 |
|
19.85 |
19.85 |
19.55 |
19.75 4 |
954 |
|
1.02% |
| 3206 |
|
28.60 |
28.80 |
28.35 |
28.70 4 |
528 |
|
1.23% |
| 3207 |
|
13.25 |
13.25 |
13.25 |
13.25 7 |
2 |
|
0.38% |
| 3217 |
|
53.00 |
53.90 |
53.00 |
53.20 3 |
645 |
|
1.33% |
| 3229 |
|
11.65 |
11.65 |
11.65 |
11.65 6 |
6 |
|
-0.43% |
| 3236 |
|
21.25 |
21.30 |
21.20 |
21.30 2 |
89 |
|
0.47% |
| 3276 |
|
9.38 |
9.40 |
9.33 |
9.33 2 |
12 |
|
-1.79% |
| 3288 |
|
15.95 |
15.95 |
15.00 |
15.15 6 |
15 |
|
0.00% |
| 3294 |
|
14.05 |
14.10 |
13.95 |
14.10 1 |
43 |
|
1.08% |
| 3296 |
|
15.00 |
15.05 |
14.80 |
15.00 5 |
47 |
|
2.74% |
| 3308 |
|
5.73 |
5.73 |
5.71 |
5.71 9 |
2 |
|
1.96% |
| 3310 |
|
37.65 |
37.70 |
37.50 |
37.70 3 |
22 |
|
0.53% |
| 3313 |
|
19.90 |
20.15 |
19.40 |
19.65 8 |
100 |
|
-2.72% |
| 3321 |
|
11.30 |
11.50 |
11.20 |
11.30 4 |
105 |
|
1.35% |
| 3322 |
|
8.49 |
8.60 |
8.49 |
8.60 3 |
93 |
|
1.90% |
| 3332 |
|
39.00 |
39.00 |
39.00 |
39.00 9 |
0 |
|
0.00% |
| 3338 |
|
83.90 |
84.20 |
82.10 |
84.00 6 |
17,297 |
|
1.69% |
| 3354 |
|
14.75 |
14.75 |
14.55 |
14.60 6 |
132 |
|
-0.68% |
| 3376 |
|
117.50 |
117.50 |
114.50 |
116.00 4 |
1,658 |
|
-0.85% |
| 3388 |
|
67.70 |
68.30 |
67.70 |
68.30 1 |
29 |
|
0.89% |
| 3390 |
|
22.55 |
22.70 |
22.30 |
22.60 6 |
131 |
|
0.22% |
| 3432 |
|
14.00 |
14.05 |
14.00 |
14.00 7 |
28 |
|
0.36% |
| 3465 |
|
39.60 |
39.60 |
39.60 |
39.60 9 |
0 |
|
0.00% |
| 3484 |
|
26.35 |
26.60 |
26.25 |
26.55 8 |
67 |
|
0.76% |
| 3492 |
|
18.30 |
19.35 |
18.30 |
19.35 0 |
34 |
|
3.48% |
| 3501 |
|
49.95 |
50.40 |
49.95 |
50.20 5 |
103 |
|
0.40% |
| 3511 |
|
39.20 |
41.70 |
39.20 |
39.45 9 |
12,915 |
|
3.00% |
| 3512 |
|
28.80 |
28.80 |
28.60 |
28.60 4 |
38 |
|
0.88% |
| 3520 |
|
14.85 |
14.85 |
14.55 |
14.65 7 |
48 |
|
0.34% |
| 3526 |
|
59.90 |
59.90 |
59.00 |
59.30 5 |
76 |
|
-0.34% |
| 3533 |
|
244.50 |
247.00 |
242.00 |
246.00 5 |
1,700 |
|
1.23% |
| 3537 |
|
30.60 |
30.70 |
30.20 |
30.65 5 |
134 |
|
0.00% |
| 3548 |
|
66.80 |
67.60 |
66.40 |
67.30 4 |
413 |
|
1.20% |
| 3550 |
|
14.20 |
14.30 |
14.20 |
14.25 4 |
99 |
|
-1.04% |
| 3593 |
|
7.00 |
7.00 |
6.83 |
6.98 3 |
15 |
|
-0.29% |
| 3605 |
|
21.85 |
21.90 |
21.65 |
21.90 1 |
217 |
|
0.92% |
| 3607 |
|
18.40 |
18.40 |
17.65 |
17.75 2 |
468 |
|
-1.93% |
| 3609 |
|
17.35 |
17.40 |
17.05 |
17.25 10 |
18 |
|
0.58% |
| 3624 |
|
24.00 |
24.45 |
23.95 |
24.35 1 |
220 |
|
1.67% |
| 3631 |
|
25.40 |
25.40 |
25.40 |
25.40 4 |
1 |
|
4.31% |
| 3645 |
|
45.00 |
45.00 |
43.90 |
44.80 4 |
528 |
|
1.82% |
| 3646 |
|
17.95 |
18.00 |
17.70 |
18.00 5 |
26 |
|
0.28% |
| 3653 |
|
148.00 |
153.50 |
145.50 |
153.50 2 |
4,255 |
|
3.72% |
| 3679 |
|
44.20 |
44.20 |
44.05 |
44.15 5 |
18 |
|
-0.11% |
| 3689 |
|
26.20 |
26.35 |
26.20 |
26.25 3 |
54 |
|
-0.19% |
| 4542 |
|
24.50 |
26.00 |
24.50 |
25.50 6 |
80 |
|
4.29% |
| 4545 |
|
24.00 |
24.10 |
23.70 |
24.10 5 |
10 |
|
0.42% |
| 4912 |
|
120.50 |
122.00 |
118.50 |
119.00 2 |
98 |
|
-0.83% |
| 4927 |
|
54.50 |
54.80 |
52.90 |
53.20 9 |
7,217 |
|
-1.30% |
| 4939 |
|
18.65 |
18.90 |
18.50 |
18.65 7 |
428 |
|
0.81% |
| 4943 |
|
145.00 |
148.00 |
143.50 |
144.00 5 |
1,681 |
|
-0.69% |
| 4958 |
|
120.00 |
120.50 |
116.00 |
116.00 4 |
9,674 |
|
-1.28% |
| 4974 |
|
44.45 |
45.00 |
44.40 |
44.95 1 |
302 |
|
1.47% |
| 4999 |
|
41.50 |
41.75 |
41.15 |
41.60 8 |
84 |
|
-0.24% |
| 5227 |
|
14.65 |
14.70 |
14.35 |
14.60 5 |
302 |
|
1.74% |
| 5291 |
|
23.60 |
25.40 |
23.40 |
23.85 8 |
3,361 |
|
3.25% |
| 5309 |
|
6.44 |
6.48 |
6.44 |
6.45 6 |
41 |
|
0.16% |
| 5317 |
|
39.15 |
39.35 |
38.65 |
38.95 8 |
519 |
|
-0.26% |
| 5321 |
|
39.00 |
39.00 |
39.00 |
39.00 0 |
0 |
|
-0.64% |
| 5328 |
|
6.63 |
6.66 |
6.54 |
6.56 2 |
155 |
|
0.00% |
| 5340 |
|
40.05 |
41.50 |
40.05 |
41.10 1 |
756 |
|
2.62% |
| 5345 |
|
5.18 |
5.47 |
5.18 |
5.47 1 |
49 |
|
0.00% |
| 5349 |
|
28.65 |
29.00 |
28.45 |
28.80 3 |
601 |
|
0.70% |
| 5355 |
|
4.94 |
4.98 |
4.90 |
4.97 1 |
63 |
|
0.61% |
| 5381 |
|
3.72 |
3.89 |
3.72 |
3.89 0 |
21 |
|
2.37% |
| 5398 |
|
20.05 |
20.40 |
20.05 |
20.40 5 |
8 |
|
1.49% |
| 5439 |
|
41.70 |
42.25 |
41.70 |
41.90 7 |
399 |
|
0.48% |
| 5457 |
|
68.50 |
68.70 |
67.90 |
68.10 5 |
1,234 |
|
0.00% |
| 5460 |
|
11.20 |
11.20 |
11.15 |
11.20 8 |
42 |
|
0.45% |
| 5464 |
|
17.40 |
17.40 |
16.95 |
17.30 1 |
170 |
|
0.58% |
| 5469 |
|
40.30 |
40.60 |
39.00 |
39.40 2 |
16,360 |
|
0.25% |
| 5475 |
|
6.71 |
6.84 |
6.71 |
6.74 7 |
122 |
|
0.45% |
| 5481 |
|
17.10 |
17.10 |
16.85 |
16.90 5 |
309 |
|
-0.59% |
| 5488 |
|
7.90 |
7.94 |
7.84 |
7.90 4 |
166 |
|
0.77% |
| 5498 |
|
8.00 |
8.10 |
7.98 |
8.04 1 |
127 |
|
-0.12% |
| 6101 |
|
53.00 |
53.00 |
52.80 |
52.80 7 |
5 |
|
0.00% |
| 6108 |
|
27.75 |
27.95 |
27.55 |
27.55 9 |
1,746 |
|
1.47% |
| 6114 |
|
42.05 |
42.85 |
41.95 |
42.00 5 |
128 |
|
0.36% |
| 6115 |
|
41.30 |
41.45 |
41.20 |
41.40 1 |
107 |
|
0.24% |
| 6124 |
|
43.50 |
43.50 |
41.95 |
42.90 8 |
834 |
|
-1.94% |
| 6126 |
|
11.35 |
11.40 |
11.25 |
11.25 4 |
94 |
|
-0.44% |
| 6127 |
|
13.05 |
13.20 |
13.00 |
13.05 5 |
294 |
|
0.38% |
| 6133 |
|
8.34 |
8.41 |
8.34 |
8.41 5 |
8 |
|
0.12% |
| 6134 |
|
7.40 |
7.40 |
7.30 |
7.35 2 |
51 |
|
-0.14% |
| 6141 |
|
20.15 |
21.40 |
20.15 |
21.40 3 |
8,078 |
|
7.00% |
| 6153 |
|
34.20 |
34.45 |
32.75 |
32.80 1 |
21,709 |
|
-1.50% |
| 6155 |
|
20.05 |
20.20 |
20.00 |
20.10 6 |
68 |
|
0.50% |
| 6156 |
|
14.90 |
14.90 |
14.70 |
14.80 2 |
41 |
|
-0.34% |
| 6158 |
|
26.00 |
26.25 |
25.80 |
26.10 9 |
841 |
|
1.75% |
| 6165 |
|
11.40 |
11.40 |
10.40 |
10.50 1 |
820 |
|
-6.67% |
| 6173 |
|
53.10 |
53.40 |
52.30 |
53.30 4 |
1,228 |
|
1.91% |
| 6174 |
|
15.10 |
15.30 |
15.10 |
15.30 3 |
62 |
|
0.33% |
| 6175 |
|
20.10 |
20.35 |
20.10 |
20.30 9 |
129 |
|
0.25% |
| 6185 |
|
12.70 |
12.85 |
12.70 |
12.80 8 |
89 |
|
0.79% |
| 6191 |
|
16.20 |
16.55 |
16.20 |
16.35 3 |
3,231 |
|
1.87% |
| 6194 |
|
18.90 |
18.90 |
18.80 |
18.85 7 |
255 |
|
0.00% |
| 6197 |
|
29.60 |
31.00 |
29.55 |
30.70 3 |
1,170 |
|
4.07% |
| 6203 |
|
35.00 |
35.30 |
35.00 |
35.25 1 |
192 |
|
1.29% |
| 6204 |
|
22.35 |
22.40 |
22.30 |
22.30 0 |
45 |
|
-0.22% |
| 6205 |
|
25.60 |
25.80 |
25.60 |
25.70 3 |
17 |
|
0.39% |
| 6207 |
|
24.65 |
24.65 |
24.30 |
24.55 8 |
291 |
|
-0.41% |
| 6208 |
|
24.60 |
24.60 |
24.45 |
24.60 3 |
91 |
|
0.41% |
| 6210 |
|
41.10 |
41.20 |
40.75 |
41.05 2 |
91 |
|
-0.12% |
| 6213 |
|
145.00 |
145.00 |
138.50 |
139.50 5 |
5,784 |
|
-1.76% |
| 6217 |
|
38.30 |
39.80 |
38.00 |
39.50 3 |
6,109 |
|
4.77% |
| 6220 |
|
27.20 |
27.30 |
26.90 |
27.15 3 |
177 |
|
0.18% |
| 6224 |
|
59.70 |
60.40 |
58.90 |
59.00 0 |
427 |
|
-0.34% |
| 6251 |
|
11.90 |
12.20 |
11.70 |
11.95 5 |
6,659 |
|
0.84% |
| 6259 |
|
3.57 |
3.57 |
3.23 |
3.50 2 |
140 |
|
-1.96% |
| 6266 |
|
20.80 |
20.85 |
20.55 |
20.80 9 |
469 |
|
0.73% |
| 6269 |
|
94.70 |
95.20 |
93.20 |
93.70 6 |
4,133 |
|
0.21% |
| 6274 |
|
135.00 |
136.50 |
133.00 |
136.50 8 |
2,006 |
|
2.25% |
| 6279 |
|
72.80 |
73.50 |
72.80 |
73.20 9 |
83 |
|
0.14% |
| 6282 |
|
22.80 |
23.15 |
22.70 |
22.85 3 |
3,544 |
|
0.22% |
| 6284 |
|
30.00 |
30.40 |
30.00 |
30.25 5 |
317 |
|
0.83% |
| 6290 |
|
62.40 |
64.30 |
62.00 |
62.70 1 |
14,938 |
|
1.13% |
| 6292 |
|
31.35 |
31.40 |
31.20 |
31.30 6 |
78 |
|
0.00% |
| 6412 |
|
57.10 |
58.20 |
56.30 |
57.60 4 |
887 |
|
1.05% |
| 6432 |
|
24.50 |
24.50 |
24.40 |
24.40 10 |
13 |
|
-0.41% |
| 6449 |
|
29.00 |
29.30 |
28.55 |
28.95 1 |
88 |
|
0.52% |
| 6538 |
|
65.70 |
66.70 |
65.70 |
66.70 9 |
47 |
|
1.83% |
| 8038 |
|
50.00 |
50.60 |
50.00 |
50.10 6 |
93 |
|
0.40% |
| 8039 |
|
42.00 |
42.25 |
41.80 |
41.90 3 |
1,146 |
|
0.48% |
| 8042 |
|
33.55 |
33.55 |
33.30 |
33.35 1 |
191 |
|
-0.45% |
| 8043 |
|
34.85 |
34.85 |
34.45 |
34.65 5 |
162 |
|
0.14% |
| 8046 |
|
42.20 |
42.75 |
41.20 |
41.60 2 |
7,325 |
|
-0.60% |
| 8071 |
|
14.70 |
14.70 |
14.25 |
14.40 10 |
102 |
|
1.05% |
| 8074 |
|
18.55 |
18.55 |
18.30 |
18.40 1 |
141 |
|
-0.54% |
| 8080 |
|
3.05 |
3.05 |
3.05 |
3.05 0 |
24 |
|
1.67% |
| 8091 |
|
61.00 |
61.80 |
61.00 |
61.70 3 |
54 |
|
1.15% |
| 8093 |
|
5.70 |
5.74 |
5.67 |
5.69 5 |
16 |
|
-0.70% |
| 8103 |
|
23.00 |
23.00 |
23.00 |
23.00 9 |
25 |
|
0.88% |
| 8109 |
|
82.90 |
82.90 |
82.20 |
82.20 5 |
15 |
|
0.49% |
| 8121 |
|
12.95 |
12.95 |
12.60 |
12.70 4 |
242 |
|
-1.93% |
| 8147 |
|
32.55 |
33.65 |
32.55 |
33.45 8 |
115 |
|
2.92% |
| 8155 |
|
72.50 |
73.60 |
70.10 |
71.50 8 |
4,494 |
|
0.28% |
| 8182 |
|
21.85 |
21.90 |
21.45 |
21.50 7 |
1,219 |
|
0.47% |
| 8213 |
|
35.70 |
36.10 |
35.30 |
35.90 7 |
1,676 |
|
1.41% |
| 8249 |
|
21.25 |
21.30 |
21.05 |
21.30 10 |
25 |
|
0.47% |
| 8287 |
|
3.30 |
3.34 |
3.30 |
3.34 3 |
220 |
|
-0.30% |
| 8289 |
|
12.00 |
12.05 |
11.90 |
12.00 5 |
61 |
|
0.00% |
| 8291 |
|
3.30 |
3.35 |
3.21 |
3.35 4 |
32 |
|
-3.18% |
| 8358 |
|
41.90 |
42.45 |
40.70 |
41.75 7 |
14,665 |
|
-0.12% |
