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 |
|
1.62 |
1.62 |
1.59 |
1.59 7 |
197 |
|
-9.66% |
| 1336 |
|
13.25 |
13.35 |
13.20 |
13.35 5 |
160 |
|
0.75% |
| 1471 |
|
1.48 |
1.50 |
1.48 |
1.50 6 |
3 |
|
1.35% |
| 1582 |
|
64.00 |
64.90 |
64.00 |
64.90 3 |
385 |
|
0.15% |
| 1595 |
|
26.50 |
26.65 |
25.90 |
26.65 3 |
23 |
|
2.90% |
| 1815 |
|
8.95 |
9.20 |
8.95 |
9.06 8 |
1,148 |
|
0.89% |
| 2059 |
|
292.50 |
293.00 |
288.00 |
290.00 0 |
268 |
|
-0.68% |
| 2308 |
|
121.00 |
121.50 |
119.00 |
120.00 8 |
3,183 |
|
-0.41% |
| 2313 |
|
31.15 |
31.80 |
30.70 |
31.75 8 |
28,346 |
|
1.60% |
| 2316 |
|
23.55 |
24.45 |
23.55 |
24.35 7 |
2,080 |
|
2.74% |
| 2327 |
|
272.00 |
277.00 |
268.00 |
272.50 0 |
9,079 |
|
-0.73% |
| 2328 |
|
16.85 |
17.20 |
16.65 |
16.70 4 |
5,756 |
|
-0.60% |
| 2355 |
|
20.90 |
21.00 |
20.65 |
20.65 9 |
1,158 |
|
-0.72% |
| 2367 |
|
19.20 |
19.65 |
19.20 |
19.65 8 |
6,759 |
|
0.77% |
| 2368 |
|
24.70 |
25.25 |
23.95 |
25.15 4 |
94,400 |
|
3.71% |
| 2375 |
|
29.50 |
30.15 |
29.40 |
29.85 10 |
984 |
|
0.51% |
| 2383 |
|
105.50 |
107.50 |
105.00 |
107.00 9 |
2,424 |
|
0.94% |
| 2385 |
|
76.90 |
79.50 |
76.30 |
79.00 1 |
3,626 |
|
4.22% |
| 2392 |
|
29.85 |
29.85 |
29.40 |
29.80 9 |
4,955 |
|
1.88% |
| 2402 |
|
10.95 |
11.10 |
10.85 |
11.05 4 |
547 |
|
0.91% |
| 2413 |
|
9.82 |
9.88 |
9.71 |
9.82 5 |
103 |
|
0.00% |
| 2415 |
|
11.60 |
11.65 |
11.55 |
11.65 8 |
147 |
|
0.43% |
| 2420 |
|
28.45 |
28.95 |
28.45 |
28.90 1 |
145 |
|
0.87% |
| 2421 |
|
31.80 |
32.50 |
31.20 |
31.60 6 |
4,494 |
|
0.64% |
| 2428 |
|
73.40 |
74.50 |
73.10 |
74.00 5 |
257 |
|
0.82% |
| 2429 |
|
17.90 |
17.90 |
17.30 |
17.30 3 |
97 |
|
-3.89% |
| 2431 |
|
6.62 |
7.00 |
6.62 |
6.89 6 |
283 |
|
1.62% |
| 2440 |
|
7.31 |
7.88 |
7.31 |
7.88 6 |
28 |
|
2.34% |
| 2443 |
|
2.88 |
2.88 |
2.80 |
2.84 3 |
111 |
|
1.43% |
| 2456 |
|
80.80 |
82.20 |
79.70 |
81.90 3 |
3,306 |
|
1.36% |
| 2457 |
|
5.77 |
5.95 |
5.77 |
5.93 8 |
510 |
|
1.89% |
| 2460 |
|
6.90 |
7.10 |
6.80 |
7.10 8 |
89 |
|
2.90% |
| 2462 |
|
24.40 |
24.40 |
23.55 |
24.10 6 |
76 |
|
-1.23% |
| 2467 |
|
25.25 |
25.45 |
24.95 |
25.35 10 |
442 |
|
1.20% |
| 2472 |
|
27.40 |
27.45 |
27.10 |
27.40 9 |
132 |
|
0.00% |
| 2476 |
|
18.40 |
18.45 |
18.00 |
18.25 2 |
151 |
|
-0.82% |
| 2478 |
|
51.50 |
53.10 |
51.00 |
52.50 7 |
3,988 |
|
1.74% |
| 2483 |
|
16.05 |
16.30 |
16.05 |
16.30 10 |
39 |
|
0.00% |
| 2484 |
|
15.55 |
15.60 |
15.40 |
15.55 2 |
532 |
|
0.00% |
| 2492 |
|
160.50 |
162.50 |
158.00 |
162.50 5 |
8,916 |
|
0.93% |
| 2493 |
|
26.45 |
26.65 |
26.35 |
26.60 1 |
284 |
|
0.57% |
| 3003 |
|
30.85 |
30.90 |
30.15 |
30.30 10 |
510 |
|
-1.46% |
| 3011 |
|
4.78 |
4.78 |
4.28 |
4.60 7 |
211 |
|
2.00% |
| 3015 |
|
18.65 |
19.10 |
18.65 |
19.10 0 |
276 |
|
1.60% |
| 3021 |
|
11.00 |
11.00 |
10.85 |
11.00 6 |
52 |
|
0.00% |
| 3023 |
|
125.50 |
128.00 |
123.50 |
125.00 1 |
1,178 |
|
-0.40% |
| 3026 |
|
88.50 |
89.80 |
88.50 |
89.80 1 |
999 |
|
0.67% |
| 3032 |
|
23.55 |
24.05 |
23.55 |
23.80 8 |
88 |
|
0.85% |
| 3037 |
|
31.80 |
32.15 |
31.50 |
31.70 3 |
32,774 |
|
-0.94% |
| 3042 |
|
44.00 |
44.20 |
43.45 |
44.00 0 |
5,176 |
|
0.00% |
| 3044 |
|
94.00 |
96.90 |
94.00 |
95.20 3 |
1,786 |
|
0.21% |
| 3058 |
|
5.40 |
5.40 |
5.09 |
5.25 4 |
309 |
|
3.75% |
| 3078 |
|
18.60 |
18.75 |
18.40 |
18.65 3 |
350 |
|
0.27% |
| 3089 |
|
15.00 |
16.50 |
15.00 |
16.50 9 |
206 |
|
9.27% |
| 3090 |
|
41.80 |
42.25 |
41.60 |
42.10 10 |
1,606 |
|
0.72% |
| 3092 |
|
31.10 |
31.30 |
30.80 |
31.25 4 |
98 |
|
-0.16% |
| 3114 |
|
18.95 |
19.05 |
18.75 |
18.85 3 |
88 |
|
-0.53% |
| 3115 |
|
9.25 |
10.10 |
9.25 |
9.99 2 |
156 |
|
8.00% |
| 3144 |
|
20.85 |
20.90 |
20.25 |
20.90 2 |
247 |
|
1.95% |
| 3191 |
|
39.55 |
39.85 |
39.10 |
39.60 6 |
151 |
|
0.00% |
| 3202 |
|
14.75 |
14.75 |
14.00 |
14.55 4 |
760 |
|
-2.02% |
| 3206 |
|
24.40 |
24.40 |
23.90 |
24.00 4 |
87 |
|
-0.21% |
| 3207 |
|
10.50 |
10.75 |
10.25 |
10.75 7 |
5 |
|
-1.83% |
| 3217 |
|
75.00 |
75.80 |
74.00 |
75.00 3 |
1,829 |
|
0.54% |
| 3229 |
|
8.63 |
8.63 |
8.50 |
8.60 6 |
74 |
|
-2.27% |
| 3236 |
|
13.25 |
13.25 |
12.95 |
13.10 2 |
105 |
|
1.16% |
| 3276 |
|
6.42 |
6.42 |
6.42 |
6.42 2 |
1 |
|
1.42% |
| 3288 |
|
7.92 |
8.00 |
7.80 |
7.80 6 |
4 |
|
1.83% |
| 3294 |
|
10.85 |
11.45 |
10.80 |
11.30 1 |
66 |
|
3.67% |
| 3296 |
|
13.10 |
13.20 |
12.95 |
13.20 5 |
185 |
|
0.76% |
| 3308 |
|
4.26 |
4.50 |
4.26 |
4.50 9 |
3 |
|
-1.53% |
| 3310 |
|
28.55 |
28.90 |
28.40 |
28.40 3 |
11 |
|
-2.07% |
| 3313 |
|
12.50 |
12.50 |
11.80 |
12.05 8 |
125 |
|
-2.03% |
| 3321 |
|
6.99 |
6.99 |
6.15 |
6.15 4 |
113 |
|
-9.96% |
| 3322 |
|
5.05 |
5.19 |
4.98 |
5.11 3 |
106 |
|
0.99% |
| 3332 |
|
27.50 |
27.50 |
27.50 |
27.50 9 |
1 |
|
0.00% |
| 3338 |
|
87.30 |
89.30 |
86.70 |
87.60 6 |
6,964 |
|
1.04% |
| 3354 |
|
9.81 |
10.00 |
9.81 |
10.00 6 |
70 |
|
1.42% |
| 3376 |
|
116.00 |
123.00 |
114.00 |
122.00 4 |
4,258 |
|
4.72% |
| 3388 |
|
57.70 |
58.20 |
57.70 |
58.10 1 |
28 |
|
0.69% |
| 3390 |
|
14.20 |
14.50 |
14.05 |
14.05 6 |
36 |
|
-1.75% |
| 3432 |
|
9.05 |
9.19 |
9.05 |
9.07 7 |
76 |
|
0.22% |
| 3465 |
|
37.70 |
37.70 |
37.70 |
37.70 9 |
1 |
|
9.28% |
| 3484 |
|
21.30 |
21.90 |
21.25 |
21.80 8 |
81 |
|
-0.23% |
| 3492 |
|
12.75 |
12.90 |
12.70 |
12.90 0 |
44 |
|
0.39% |
| 3501 |
|
40.95 |
41.20 |
40.85 |
40.95 5 |
73 |
|
0.24% |
| 3511 |
|
25.15 |
25.15 |
25.15 |
25.15 9 |
511 |
|
9.83% |
| 3512 |
|
24.80 |
25.50 |
24.80 |
25.00 4 |
16 |
|
-0.79% |
| 3520 |
|
7.95 |
8.00 |
7.95 |
8.00 7 |
18 |
|
-1.60% |
| 3526 |
|
78.40 |
78.90 |
77.30 |
78.10 5 |
2,671 |
|
0.77% |
| 3533 |
|
275.00 |
282.50 |
270.50 |
271.50 5 |
1,644 |
|
-1.27% |
| 3537 |
|
27.40 |
28.30 |
27.40 |
28.25 5 |
180 |
|
0.18% |
| 3548 |
|
60.00 |
61.30 |
59.60 |
61.00 4 |
345 |
|
1.33% |
| 3550 |
|
10.70 |
11.00 |
10.55 |
11.00 4 |
145 |
|
2.33% |
| 3593 |
|
7.22 |
7.50 |
7.22 |
7.42 3 |
11 |
|
-2.24% |
| 3605 |
|
18.60 |
19.10 |
18.60 |
19.00 1 |
315 |
|
1.06% |
| 3607 |
|
8.82 |
9.03 |
8.82 |
8.89 2 |
146 |
|
-1.22% |
| 3609 |
|
17.70 |
18.45 |
17.70 |
18.30 10 |
91 |
|
3.10% |
| 3624 |
|
19.50 |
20.00 |
19.30 |
20.00 1 |
506 |
|
2.56% |
| 3631 |
|
38.80 |
38.80 |
37.40 |
37.40 4 |
65 |
|
-1.45% |
| 3645 |
|
29.45 |
30.20 |
29.45 |
30.20 4 |
361 |
|
1.17% |
| 3646 |
|
12.85 |
13.10 |
12.75 |
13.05 5 |
51 |
|
0.77% |
| 3653 |
|
172.00 |
176.00 |
167.00 |
173.50 2 |
4,746 |
|
0.87% |
| 3679 |
|
49.90 |
50.40 |
49.70 |
49.70 5 |
29 |
|
-0.60% |
| 3689 |
|
17.50 |
17.70 |
17.50 |
17.60 3 |
40 |
|
-0.56% |
| 4542 |
|
20.00 |
20.00 |
20.00 |
20.00 6 |
1 |
|
-2.68% |
| 4545 |
|
23.90 |
25.00 |
23.70 |
24.25 5 |
122 |
|
1.46% |
| 4912 |
|
70.40 |
70.40 |
67.90 |
68.10 2 |
47 |
|
-1.30% |
| 4927 |
|
46.80 |
46.80 |
45.05 |
45.50 9 |
6,633 |
|
-3.40% |
| 4939 |
|
10.20 |
10.20 |
10.05 |
10.05 7 |
169 |
|
0.00% |
| 4943 |
|
97.10 |
100.50 |
96.30 |
99.40 5 |
2,993 |
|
1.43% |
| 4958 |
|
93.40 |
93.70 |
91.00 |
91.00 4 |
3,761 |
|
-2.15% |
| 4974 |
|
44.00 |
44.50 |
43.55 |
44.40 1 |
484 |
|
0.00% |
| 4999 |
|
31.35 |
31.85 |
31.20 |
31.50 8 |
56 |
|
0.80% |
| 5227 |
|
7.98 |
8.56 |
7.95 |
8.42 5 |
774 |
|
7.95% |
| 5291 |
|
19.30 |
19.30 |
18.90 |
19.20 8 |
95 |
|
0.00% |
| 5309 |
|
10.80 |
11.85 |
10.70 |
11.85 6 |
1,932 |
|
9.72% |
| 5321 |
|
24.20 |
26.35 |
24.15 |
25.80 8 |
79 |
|
3.20% |
| 5328 |
|
6.20 |
6.35 |
6.07 |
6.26 0 |
366 |
|
0.97% |
| 5340 |
|
26.30 |
26.80 |
25.70 |
26.60 2 |
344 |
|
0.38% |
| 5345 |
|
3.93 |
4.06 |
3.83 |
4.06 1 |
22 |
|
-4.47% |
| 5349 |
|
16.20 |
16.20 |
16.00 |
16.10 1 |
315 |
|
0.00% |
| 5355 |
|
3.92 |
3.92 |
3.86 |
3.92 3 |
59 |
|
1.29% |
| 5381 |
|
2.55 |
2.55 |
2.55 |
2.55 1 |
2 |
|
-4.49% |
| 5398 |
|
26.00 |
26.00 |
25.25 |
25.50 0 |
5 |
|
-1.92% |
| 5439 |
|
32.55 |
32.80 |
32.50 |
32.75 5 |
114 |
|
0.61% |
| 5457 |
|
54.00 |
54.90 |
53.30 |
54.90 7 |
953 |
|
2.43% |
| 5460 |
|
10.30 |
10.50 |
10.30 |
10.50 5 |
89 |
|
1.94% |
| 5464 |
|
9.70 |
9.85 |
9.70 |
9.70 8 |
11 |
|
0.00% |
| 5469 |
|
33.15 |
33.75 |
32.95 |
33.70 1 |
4,692 |
|
1.81% |
| 5475 |
|
2.10 |
2.28 |
2.09 |
2.25 2 |
103 |
|
5.14% |
| 5481 |
|
11.60 |
11.60 |
11.45 |
11.45 7 |
183 |
|
-1.29% |
| 5488 |
|
4.55 |
4.55 |
4.30 |
4.40 5 |
89 |
|
3.29% |
| 5498 |
|
8.03 |
8.31 |
8.03 |
8.28 4 |
346 |
|
1.60% |
| 6101 |
|
23.50 |
23.70 |
23.00 |
23.70 1 |
41 |
|
0.85% |
| 6108 |
|
19.05 |
19.30 |
19.00 |
19.20 7 |
247 |
|
0.79% |
| 6114 |
|
19.80 |
20.10 |
19.70 |
20.10 9 |
30 |
|
1.01% |
| 6115 |
|
40.15 |
40.20 |
39.95 |
40.15 5 |
88 |
|
0.00% |
| 6124 |
|
27.40 |
27.40 |
26.05 |
26.80 1 |
197 |
|
-0.19% |
| 6126 |
|
11.80 |
12.05 |
11.70 |
11.80 8 |
163 |
|
-2.07% |
| 6127 |
|
10.65 |
10.90 |
10.60 |
10.85 4 |
579 |
|
0.46% |
| 6133 |
|
6.43 |
6.43 |
6.25 |
6.42 5 |
92 |
|
1.10% |
| 6134 |
|
5.62 |
5.63 |
5.60 |
5.63 5 |
20 |
|
-0.35% |
| 6141 |
|
15.05 |
15.25 |
14.90 |
15.10 2 |
753 |
|
0.67% |
| 6153 |
|
23.10 |
23.85 |
23.05 |
23.80 3 |
3,117 |
|
1.49% |
| 6155 |
|
18.00 |
18.60 |
18.00 |
18.40 1 |
157 |
|
2.22% |
| 6156 |
|
9.32 |
9.43 |
9.31 |
9.40 6 |
55 |
|
0.86% |
| 6158 |
|
16.70 |
16.70 |
16.50 |
16.55 2 |
33 |
|
-0.90% |
| 6165 |
|
19.15 |
19.45 |
18.90 |
19.25 9 |
107 |
|
0.79% |
| 6173 |
|
41.80 |
42.65 |
41.30 |
42.50 1 |
1,358 |
|
1.19% |
| 6174 |
|
9.98 |
10.00 |
9.98 |
9.98 4 |
31 |
|
0.30% |
| 6175 |
|
13.80 |
13.80 |
13.45 |
13.70 3 |
38 |
|
-0.72% |
| 6185 |
|
11.50 |
11.65 |
11.40 |
11.50 9 |
119 |
|
0.00% |
| 6191 |
|
11.75 |
12.05 |
11.75 |
12.00 8 |
1,843 |
|
1.69% |
| 6194 |
|
20.65 |
21.25 |
20.65 |
21.00 3 |
50 |
|
-0.24% |
| 6197 |
|
27.05 |
27.30 |
26.90 |
27.10 7 |
398 |
|
0.18% |
| 6203 |
|
34.40 |
34.60 |
33.80 |
34.50 3 |
160 |
|
0.58% |
| 6204 |
|
18.10 |
18.35 |
18.10 |
18.30 1 |
22 |
|
0.55% |
| 6205 |
|
19.60 |
19.60 |
18.95 |
18.95 0 |
35 |
|
-1.30% |
| 6207 |
|
19.70 |
20.20 |
19.70 |
19.90 3 |
138 |
|
1.02% |
| 6208 |
|
22.70 |
22.70 |
22.30 |
22.50 8 |
31 |
|
-1.10% |
| 6210 |
|
39.95 |
40.30 |
39.40 |
39.90 3 |
109 |
|
-0.99% |
| 6213 |
|
133.00 |
134.50 |
131.00 |
134.00 2 |
2,871 |
|
0.37% |
| 6217 |
|
22.00 |
22.10 |
21.55 |
22.00 5 |
119 |
|
0.00% |
| 6220 |
|
15.40 |
15.70 |
15.40 |
15.70 3 |
118 |
|
1.95% |
| 6224 |
|
55.30 |
55.50 |
54.70 |
55.40 3 |
309 |
|
0.18% |
| 6251 |
|
14.20 |
15.10 |
14.10 |
14.75 0 |
12,528 |
|
3.51% |
| 6259 |
|
2.11 |
2.16 |
2.00 |
2.16 5 |
32 |
|
2.86% |
| 6266 |
|
17.70 |
17.70 |
17.60 |
17.60 2 |
123 |
|
-0.28% |
| 6269 |
|
93.00 |
93.80 |
91.50 |
93.00 9 |
7,408 |
|
-2.52% |
| 6274 |
|
121.00 |
128.50 |
121.00 |
123.00 6 |
4,356 |
|
0.82% |
| 6279 |
|
59.70 |
59.80 |
58.30 |
59.00 8 |
356 |
|
-1.99% |
| 6282 |
|
18.00 |
18.20 |
17.80 |
18.10 9 |
1,528 |
|
0.84% |
| 6284 |
|
21.50 |
22.00 |
21.40 |
21.60 3 |
372 |
|
0.47% |
| 6290 |
|
51.70 |
51.80 |
50.60 |
51.50 5 |
2,222 |
|
1.58% |
| 6292 |
|
37.00 |
37.00 |
36.00 |
36.40 1 |
306 |
|
2.68% |
| 6412 |
|
53.90 |
55.10 |
52.60 |
54.50 6 |
1,560 |
|
3.61% |
| 6432 |
|
22.50 |
22.90 |
22.40 |
22.65 4 |
114 |
|
0.67% |
| 6449 |
|
23.15 |
23.80 |
23.15 |
23.80 10 |
68 |
|
1.71% |
| 6538 |
|
217.00 |
221.00 |
203.00 |
220.00 1 |
4,036 |
|
-0.45% |
| 8038 |
|
27.60 |
27.60 |
27.30 |
27.50 9 |
34 |
|
0.00% |
| 8039 |
|
41.85 |
42.30 |
41.50 |
42.00 6 |
809 |
|
0.24% |
| 8042 |
|
29.80 |
29.80 |
29.30 |
29.30 3 |
58 |
|
-1.01% |
| 8043 |
|
17.85 |
18.25 |
17.85 |
18.15 1 |
120 |
|
0.00% |
| 8046 |
|
54.70 |
55.80 |
52.20 |
53.80 5 |
14,338 |
|
-2.18% |
| 8071 |
|
10.00 |
10.50 |
10.00 |
10.20 2 |
150 |
|
1.49% |
| 8074 |
|
14.10 |
14.45 |
14.10 |
14.25 10 |
35 |
|
1.06% |
| 8080 |
|
2.93 |
2.93 |
2.93 |
2.93 1 |
1 |
|
0.00% |
| 8091 |
|
42.05 |
42.90 |
41.60 |
42.90 0 |
63 |
|
1.18% |
| 8093 |
|
3.27 |
3.35 |
3.12 |
3.30 3 |
93 |
|
0.92% |
| 8103 |
|
19.30 |
19.50 |
19.00 |
19.50 5 |
56 |
|
1.04% |
| 8109 |
|
59.80 |
60.30 |
59.70 |
60.10 9 |
65 |
|
1.18% |
| 8121 |
|
8.39 |
8.63 |
8.30 |
8.63 5 |
278 |
|
2.74% |
| 8147 |
|
25.70 |
25.70 |
25.70 |
25.70 4 |
1 |
|
1.98% |
| 8155 |
|
152.50 |
154.00 |
145.50 |
149.50 8 |
4,196 |
|
-1.64% |
| 8182 |
|
20.40 |
20.55 |
20.25 |
20.50 8 |
155 |
|
0.49% |
| 8213 |
|
28.85 |
28.95 |
28.40 |
28.80 7 |
1,246 |
|
-0.17% |
| 8249 |
|
17.15 |
17.25 |
17.00 |
17.25 7 |
59 |
|
1.17% |
| 8287 |
|
1.74 |
1.74 |
1.74 |
1.74 10 |
165 |
|
-9.84% |
| 8289 |
|
9.75 |
9.95 |
9.73 |
9.83 3 |
125 |
|
0.82% |
| 8291 |
|
2.58 |
2.58 |
2.58 |
2.58 5 |
0 |
|
0.00% |
| 8358 |
|
29.80 |
30.40 |
29.65 |
30.30 4 |
1,586 |
|
1.68% |
