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 |
|
25.75 |
26.05 |
25.65 |
25.70 10 |
910 |
|
-0.19% |
| 1471 |
|
14.15 |
15.00 |
14.15 |
14.90 4 |
5,738 |
|
7.19% |
| 1582 |
|
92.50 |
92.50 |
91.60 |
91.80 4 |
668 |
|
-0.76% |
| 1595 |
|
33.50 |
33.50 |
33.30 |
33.50 6 |
30 |
|
0.00% |
| 1815 |
|
19.00 |
20.00 |
18.30 |
19.35 9 |
30,794 |
|
4.03% |
| 2059 |
|
352.00 |
353.00 |
347.00 |
351.00 4 |
182 |
|
0.86% |
| 2308 |
|
299.50 |
314.50 |
298.00 |
307.50 5 |
23,099 |
|
3.19% |
| 2313 |
|
42.80 |
43.45 |
42.75 |
43.20 4 |
11,187 |
|
1.05% |
| 2316 |
|
36.35 |
36.35 |
35.50 |
36.15 10 |
1,767 |
|
-0.14% |
| 2327 |
|
556.00 |
582.00 |
555.00 |
571.00 6 |
12,317 |
|
3.25% |
| 2328 |
|
43.45 |
44.80 |
42.80 |
44.10 5 |
11,631 |
|
1.50% |
| 2355 |
|
36.35 |
37.25 |
35.40 |
36.90 8 |
7,664 |
|
2.50% |
| 2367 |
|
22.45 |
23.35 |
22.45 |
23.05 2 |
18,123 |
|
2.90% |
| 2368 |
|
55.10 |
56.10 |
54.40 |
55.60 1 |
8,111 |
|
1.09% |
| 2375 |
|
122.50 |
131.00 |
122.00 |
127.50 9 |
11,047 |
|
3.66% |
| 2383 |
|
170.00 |
177.00 |
169.50 |
175.50 0 |
7,726 |
|
3.54% |
| 2385 |
|
88.00 |
88.30 |
87.50 |
87.80 8 |
3,459 |
|
-0.34% |
| 2392 |
|
47.00 |
47.50 |
46.85 |
47.30 7 |
2,272 |
|
1.07% |
| 2402 |
|
20.90 |
21.35 |
20.60 |
20.60 6 |
8,300 |
|
0.24% |
| 2413 |
|
28.80 |
29.10 |
28.05 |
29.05 4 |
1,776 |
|
0.87% |
| 2415 |
|
42.00 |
42.15 |
41.05 |
41.20 8 |
1,137 |
|
-0.96% |
| 2420 |
|
38.65 |
39.15 |
38.65 |
38.75 6 |
967 |
|
0.26% |
| 2421 |
|
52.20 |
53.50 |
52.10 |
53.20 10 |
2,484 |
|
1.92% |
| 2428 |
|
188.00 |
191.00 |
185.00 |
188.50 6 |
520 |
|
1.34% |
| 2429 |
|
17.85 |
18.00 |
17.85 |
18.00 3 |
26 |
|
0.84% |
| 2431 |
|
14.85 |
16.10 |
14.85 |
16.10 9 |
3,889 |
|
9.90% |
| 2440 |
|
22.90 |
22.90 |
22.00 |
22.35 8 |
1,990 |
|
-2.40% |
| 2443 |
|
3.00 |
3.05 |
2.93 |
3.04 9 |
462 |
|
4.47% |
| 2456 |
|
107.00 |
109.50 |
105.50 |
108.50 5 |
4,831 |
|
1.88% |
| 2457 |
|
33.40 |
34.50 |
33.00 |
34.15 9 |
5,527 |
|
-1.01% |
| 2460 |
|
42.05 |
42.70 |
40.60 |
41.55 2 |
4,607 |
|
-0.60% |
| 2462 |
|
33.00 |
34.50 |
32.80 |
33.25 9 |
1,279 |
|
0.91% |
| 2467 |
|
57.50 |
58.10 |
56.90 |
57.80 9 |
1,268 |
|
0.70% |
| 2472 |
|
72.30 |
74.10 |
72.20 |
73.50 1 |
1,547 |
|
1.24% |
| 2476 |
|
35.70 |
36.95 |
35.15 |
36.05 8 |
4,116 |
|
0.00% |
| 2478 |
|
78.00 |
79.70 |
78.00 |
78.90 3 |
1,293 |
|
1.15% |
| 2483 |
|
22.10 |
22.35 |
22.00 |
22.15 2 |
452 |
|
0.00% |
| 2484 |
|
29.35 |
29.55 |
28.50 |
29.05 9 |
7,041 |
|
-1.19% |
| 2492 |
|
250.00 |
258.00 |
249.50 |
251.50 4 |
9,573 |
|
0.60% |
| 2493 |
|
40.20 |
40.60 |
40.10 |
40.30 2 |
631 |
|
0.50% |
| 3003 |
|
76.00 |
78.20 |
74.50 |
77.70 4 |
6,689 |
|
1.70% |
| 3011 |
|
8.80 |
9.66 |
8.80 |
9.60 4 |
3,239 |
|
9.09% |
| 3015 |
|
52.20 |
52.90 |
51.30 |
52.40 1 |
1,259 |
|
1.16% |
| 3021 |
|
27.55 |
29.30 |
26.20 |
28.00 2 |
1,231 |
|
1.63% |
| 3023 |
|
266.00 |
272.50 |
261.00 |
266.00 3 |
1,116 |
|
0.00% |
| 3026 |
|
130.50 |
134.50 |
130.50 |
134.00 0 |
2,764 |
|
2.29% |
| 3032 |
|
47.45 |
47.60 |
47.05 |
47.35 9 |
468 |
|
0.32% |
| 3037 |
|
93.50 |
94.00 |
92.30 |
93.30 6 |
20,529 |
|
0.11% |
| 3042 |
|
107.50 |
115.50 |
105.50 |
113.50 5 |
19,602 |
|
4.13% |
| 3044 |
|
138.50 |
142.00 |
138.00 |
140.50 5 |
1,805 |
|
1.08% |
| 3058 |
|
21.50 |
21.50 |
20.00 |
20.95 6 |
3,080 |
|
-3.68% |
| 3078 |
|
58.30 |
59.70 |
58.20 |
59.20 7 |
6,540 |
|
1.72% |
| 3090 |
|
55.80 |
57.80 |
55.40 |
57.80 0 |
7,110 |
|
4.33% |
| 3092 |
|
72.20 |
73.90 |
72.00 |
72.50 5 |
1,877 |
|
0.42% |
| 3114 |
|
24.05 |
24.30 |
24.00 |
24.10 3 |
155 |
|
-0.41% |
| 3115 |
|
15.90 |
16.00 |
15.90 |
15.95 2 |
13 |
|
0.63% |
| 3144 |
|
39.75 |
40.95 |
38.80 |
40.40 9 |
218 |
|
0.87% |
| 3191 |
|
7.85 |
7.85 |
7.38 |
7.38 4 |
177 |
|
-1.60% |
| 3202 |
|
17.60 |
17.60 |
17.25 |
17.25 10 |
1,237 |
|
-1.99% |
| 3206 |
|
37.35 |
37.65 |
37.10 |
37.45 6 |
225 |
|
0.27% |
| 3207 |
|
13.00 |
13.00 |
12.70 |
12.70 5 |
24 |
|
-1.55% |
| 3217 |
|
117.50 |
119.00 |
117.00 |
118.50 2 |
273 |
|
1.28% |
| 3229 |
|
7.54 |
7.54 |
7.17 |
7.54 8 |
1,136 |
|
9.91% |
| 3236 |
|
34.40 |
35.60 |
33.50 |
34.60 9 |
6,175 |
|
3.59% |
| 3276 |
|
16.95 |
17.50 |
16.90 |
17.30 2 |
265 |
|
2.37% |
| 3288 |
|
18.65 |
19.40 |
18.40 |
18.70 8 |
127 |
|
0.00% |
| 3294 |
|
26.00 |
26.00 |
25.20 |
25.75 7 |
637 |
|
0.19% |
| 3296 |
|
27.95 |
27.95 |
26.85 |
26.90 1 |
818 |
|
-2.18% |
| 3308 |
|
10.90 |
11.05 |
10.30 |
10.85 5 |
380 |
|
-1.81% |
| 3310 |
|
31.50 |
32.10 |
31.50 |
32.10 8 |
47 |
|
0.63% |
| 3313 |
|
12.25 |
13.10 |
12.25 |
12.70 6 |
613 |
|
3.25% |
| 3321 |
|
14.70 |
14.70 |
14.45 |
14.50 1 |
651 |
|
-0.68% |
| 3322 |
|
22.80 |
23.00 |
22.20 |
22.70 4 |
1,619 |
|
0.44% |
| 3332 |
|
38.00 |
38.00 |
38.00 |
38.00 6 |
0 |
|
0.00% |
| 3338 |
|
65.20 |
65.50 |
64.70 |
65.10 5 |
523 |
|
-0.15% |
| 3354 |
|
16.35 |
17.75 |
16.20 |
17.75 3 |
2,801 |
|
9.91% |
| 3376 |
|
123.00 |
124.50 |
122.50 |
124.50 6 |
463 |
|
1.22% |
| 3388 |
|
78.90 |
79.00 |
78.50 |
79.00 4 |
154 |
|
0.51% |
| 3390 |
|
20.15 |
20.15 |
19.35 |
19.75 8 |
743 |
|
-1.00% |
| 3432 |
|
15.20 |
15.60 |
14.95 |
15.45 7 |
3,260 |
|
3.69% |
| 3465 |
|
227.00 |
232.00 |
219.00 |
222.00 1 |
146 |
|
-2.20% |
| 3484 |
|
77.70 |
80.30 |
77.00 |
78.70 4 |
1,479 |
|
1.03% |
| 3492 |
|
20.00 |
20.15 |
20.00 |
20.00 2 |
70 |
|
0.00% |
| 3501 |
|
53.90 |
54.70 |
53.60 |
54.50 5 |
388 |
|
1.30% |
| 3511 |
|
31.80 |
32.55 |
31.55 |
32.15 1 |
597 |
|
1.74% |
| 3512 |
|
38.05 |
38.15 |
37.30 |
38.00 3 |
112 |
|
-0.13% |
| 3520 |
|
15.95 |
16.00 |
15.75 |
15.95 4 |
80 |
|
0.31% |
| 3526 |
|
161.00 |
163.00 |
160.00 |
161.50 6 |
331 |
|
0.94% |
| 3533 |
|
481.00 |
488.00 |
480.50 |
483.00 1 |
430 |
|
1.05% |
| 3537 |
|
41.05 |
41.60 |
40.55 |
41.30 0 |
739 |
|
0.61% |
| 3548 |
|
84.40 |
84.40 |
83.30 |
83.40 8 |
378 |
|
-1.18% |
| 3550 |
|
21.95 |
22.25 |
21.65 |
21.70 8 |
5,351 |
|
2.84% |
| 3593 |
|
17.40 |
17.75 |
17.40 |
17.50 0 |
117 |
|
1.16% |
| 3605 |
|
47.65 |
47.95 |
46.85 |
47.55 9 |
1,298 |
|
-0.21% |
| 3607 |
|
17.65 |
17.85 |
16.85 |
17.25 3 |
2,731 |
|
-2.27% |
| 3609 |
|
35.30 |
35.30 |
34.50 |
34.50 3 |
107 |
|
-1.71% |
| 3624 |
|
33.50 |
35.25 |
33.50 |
34.85 2 |
2,310 |
|
3.57% |
| 3631 |
|
55.90 |
57.30 |
55.90 |
57.10 9 |
127 |
|
-0.35% |
| 3645 |
|
58.10 |
59.80 |
58.00 |
58.40 4 |
1,465 |
|
-0.51% |
| 3646 |
|
26.35 |
26.45 |
26.00 |
26.15 8 |
231 |
|
0.97% |
| 3653 |
|
283.00 |
287.50 |
279.00 |
284.00 5 |
1,086 |
|
1.43% |
| 3679 |
|
140.00 |
141.50 |
139.50 |
140.50 9 |
106 |
|
0.00% |
| 3689 |
|
32.90 |
32.95 |
32.50 |
32.80 1 |
274 |
|
0.46% |
| 4542 |
|
24.70 |
24.95 |
24.70 |
24.95 6 |
14 |
|
0.00% |
| 4545 |
|
30.30 |
30.35 |
29.60 |
30.00 2 |
196 |
|
0.17% |
| 4912 |
|
189.00 |
195.00 |
188.00 |
193.50 8 |
609 |
|
2.65% |
| 4927 |
|
67.00 |
67.70 |
66.50 |
67.20 3 |
2,179 |
|
0.00% |
| 4939 |
|
26.30 |
26.65 |
26.20 |
26.25 8 |
1,535 |
|
0.00% |
| 4943 |
|
71.10 |
72.80 |
70.80 |
72.60 8 |
637 |
|
2.11% |
| 4958 |
|
109.00 |
109.00 |
106.00 |
107.00 3 |
10,994 |
|
-1.83% |
| 4974 |
|
58.20 |
58.40 |
57.70 |
58.30 6 |
317 |
|
0.17% |
| 4999 |
|
58.00 |
58.10 |
57.50 |
57.90 4 |
429 |
|
0.00% |
| 5227 |
|
11.30 |
11.75 |
11.30 |
11.40 9 |
1,039 |
|
1.79% |
| 5291 |
|
32.50 |
32.50 |
30.20 |
30.65 1 |
887 |
|
-3.31% |
| 5309 |
|
39.30 |
39.30 |
38.70 |
39.00 8 |
899 |
|
0.13% |
| 5321 |
|
34.10 |
34.10 |
33.15 |
33.45 5 |
84 |
|
-2.05% |
| 5328 |
|
17.80 |
17.80 |
17.00 |
17.40 6 |
3,411 |
|
-2.52% |
| 5340 |
|
36.60 |
40.15 |
36.60 |
40.15 9 |
2,342 |
|
10.00% |
| 5345 |
|
7.36 |
7.85 |
7.36 |
7.85 3 |
11 |
|
-0.63% |
| 5355 |
|
8.70 |
8.70 |
8.50 |
8.66 2 |
1,308 |
|
1.52% |
| 5381 |
|
6.00 |
6.00 |
5.95 |
5.95 2 |
84 |
|
-0.83% |
| 5398 |
|
19.80 |
19.85 |
19.70 |
19.85 5 |
53 |
|
0.00% |
| 5439 |
|
66.20 |
67.00 |
64.60 |
66.90 6 |
1,624 |
|
1.06% |
| 5457 |
|
85.80 |
87.40 |
85.00 |
86.50 4 |
1,602 |
|
1.76% |
| 5460 |
|
12.85 |
12.90 |
12.70 |
12.90 9 |
244 |
|
0.78% |
| 5464 |
|
19.80 |
20.20 |
19.50 |
19.75 2 |
494 |
|
-0.25% |
| 5469 |
|
50.40 |
51.60 |
50.30 |
51.40 5 |
4,266 |
|
1.98% |
| 5475 |
|
9.50 |
9.50 |
9.50 |
9.50 6 |
1,292 |
|
9.95% |
| 5481 |
|
14.10 |
14.10 |
13.90 |
13.95 8 |
429 |
|
-1.06% |
| 5488 |
|
9.20 |
9.28 |
9.00 |
9.18 1 |
776 |
|
-0.22% |
| 5498 |
|
19.65 |
20.10 |
19.40 |
19.85 2 |
3,416 |
|
1.02% |
| 6101 |
|
22.70 |
22.70 |
22.00 |
22.35 2 |
63 |
|
-0.67% |
| 6108 |
|
22.25 |
22.60 |
22.00 |
22.40 7 |
1,044 |
|
1.13% |
| 6114 |
|
31.40 |
31.40 |
30.45 |
30.75 5 |
304 |
|
-0.81% |
| 6115 |
|
45.10 |
45.50 |
45.05 |
45.50 8 |
384 |
|
0.89% |
| 6124 |
|
29.90 |
30.15 |
29.90 |
29.95 8 |
29 |
|
0.17% |
| 6126 |
|
30.50 |
31.00 |
30.15 |
30.65 9 |
1,346 |
|
0.33% |
| 6127 |
|
33.80 |
35.30 |
33.30 |
34.05 6 |
8,208 |
|
1.64% |
| 6133 |
|
11.85 |
12.20 |
11.45 |
11.95 7 |
2,515 |
|
0.84% |
| 6134 |
|
24.30 |
24.45 |
23.85 |
24.00 6 |
335 |
|
-1.23% |
| 6141 |
|
35.20 |
36.70 |
35.00 |
36.50 6 |
2,407 |
|
3.69% |
| 6153 |
|
38.70 |
38.85 |
37.80 |
38.60 6 |
14,437 |
|
-1.28% |
| 6155 |
|
31.50 |
31.80 |
30.30 |
30.65 1 |
1,494 |
|
-1.13% |
| 6156 |
|
21.85 |
22.10 |
21.70 |
21.85 1 |
1,261 |
|
0.00% |
| 6158 |
|
36.40 |
37.00 |
36.05 |
36.75 10 |
414 |
|
0.96% |
| 6165 |
|
43.20 |
43.20 |
41.30 |
41.60 1 |
1,309 |
|
-3.70% |
| 6173 |
|
70.60 |
73.40 |
70.10 |
73.20 8 |
5,846 |
|
4.13% |
| 6174 |
|
18.20 |
18.30 |
17.95 |
18.30 6 |
84 |
|
1.67% |
| 6175 |
|
42.80 |
44.10 |
42.30 |
43.00 2 |
12,617 |
|
2.14% |
| 6185 |
|
13.95 |
14.20 |
13.90 |
14.15 4 |
355 |
|
1.43% |
| 6191 |
|
34.10 |
34.95 |
33.90 |
34.25 7 |
11,722 |
|
0.59% |
| 6194 |
|
35.30 |
35.30 |
35.00 |
35.30 2 |
111 |
|
0.00% |
| 6197 |
|
42.20 |
42.40 |
41.80 |
42.10 2 |
494 |
|
-0.36% |
| 6203 |
|
114.00 |
117.50 |
114.00 |
115.50 2 |
516 |
|
1.32% |
| 6204 |
|
103.00 |
103.00 |
101.50 |
102.00 7 |
73 |
|
-1.45% |
| 6205 |
|
41.70 |
42.20 |
41.55 |
41.80 0 |
206 |
|
0.00% |
| 6207 |
|
33.65 |
34.85 |
33.60 |
34.85 6 |
1,732 |
|
3.57% |
| 6208 |
|
43.25 |
43.75 |
43.05 |
43.45 9 |
690 |
|
0.46% |
| 6210 |
|
45.55 |
46.10 |
45.00 |
45.85 5 |
303 |
|
-0.11% |
| 6213 |
|
140.00 |
143.00 |
139.50 |
142.50 0 |
1,907 |
|
1.79% |
| 6217 |
|
42.30 |
44.70 |
41.80 |
44.70 4 |
7,934 |
|
4.93% |
| 6220 |
|
29.35 |
29.35 |
28.80 |
29.10 8 |
570 |
|
0.00% |
| 6224 |
|
128.00 |
133.00 |
125.00 |
133.00 7 |
1,702 |
|
3.91% |
| 6251 |
|
21.05 |
21.90 |
20.85 |
21.65 9 |
10,679 |
|
3.34% |
| 6259 |
|
19.60 |
19.75 |
19.45 |
19.55 9 |
41 |
|
-0.26% |
| 6266 |
|
20.75 |
21.10 |
20.75 |
21.00 4 |
214 |
|
-0.47% |
| 6269 |
|
126.00 |
129.50 |
125.50 |
126.50 5 |
13,053 |
|
1.61% |
| 6274 |
|
127.50 |
128.00 |
125.00 |
125.50 1 |
2,170 |
|
-0.40% |
| 6279 |
|
115.00 |
115.00 |
113.00 |
114.00 6 |
537 |
|
-0.87% |
| 6282 |
|
29.50 |
29.75 |
29.25 |
29.65 4 |
4,394 |
|
0.68% |
| 6284 |
|
73.50 |
74.70 |
73.30 |
73.70 2 |
1,062 |
|
0.27% |
| 6290 |
|
71.50 |
72.80 |
71.30 |
72.50 3 |
3,026 |
|
0.42% |
| 6292 |
|
40.20 |
40.70 |
40.10 |
40.55 7 |
201 |
|
0.87% |
| 6412 |
|
77.10 |
77.60 |
76.40 |
76.80 5 |
595 |
|
-0.26% |
| 6432 |
|
43.20 |
44.50 |
43.00 |
44.20 3 |
433 |
|
2.31% |
| 6449 |
|
68.40 |
69.60 |
68.10 |
68.50 0 |
1,020 |
|
0.74% |
| 6538 |
|
157.50 |
164.50 |
157.50 |
161.00 6 |
543 |
|
2.22% |
| 8038 |
|
38.50 |
39.10 |
38.00 |
38.50 10 |
298 |
|
0.26% |
| 8039 |
|
53.60 |
55.40 |
53.60 |
54.50 5 |
2,703 |
|
2.25% |
| 8042 |
|
54.30 |
55.90 |
54.30 |
54.80 5 |
531 |
|
1.11% |
| 8043 |
|
32.05 |
34.00 |
31.50 |
33.75 6 |
2,266 |
|
5.14% |
| 8046 |
|
322.00 |
326.00 |
314.00 |
320.50 7 |
8,025 |
|
0.31% |
| 8071 |
|
13.95 |
15.30 |
13.75 |
15.20 7 |
3,992 |
|
8.96% |
| 8074 |
|
21.60 |
22.25 |
21.50 |
22.05 9 |
367 |
|
1.85% |
| 8091 |
|
73.60 |
74.80 |
73.50 |
74.50 4 |
253 |
|
0.54% |
| 8093 |
|
14.15 |
14.50 |
13.90 |
14.50 7 |
787 |
|
2.47% |
| 8103 |
|
41.00 |
41.15 |
40.20 |
40.70 7 |
2,139 |
|
-0.25% |
| 8109 |
|
73.60 |
74.00 |
72.00 |
74.00 6 |
67 |
|
0.54% |
| 8121 |
|
21.25 |
21.80 |
21.10 |
21.60 9 |
1,383 |
|
0.93% |
| 8147 |
|
42.30 |
42.50 |
42.05 |
42.10 2 |
32 |
|
-0.47% |
| 8155 |
|
119.50 |
120.00 |
119.00 |
119.50 1 |
132 |
|
0.00% |
| 8182 |
|
36.10 |
36.60 |
35.70 |
36.30 9 |
810 |
|
0.55% |
| 8213 |
|
52.70 |
53.00 |
52.20 |
52.70 1 |
1,492 |
|
0.00% |
| 8249 |
|
24.50 |
25.70 |
24.30 |
25.45 6 |
2,111 |
|
4.30% |
| 8289 |
|
20.40 |
21.50 |
19.45 |
20.60 2 |
2,128 |
|
1.73% |
| 8291 |
|
8.15 |
8.15 |
8.10 |
8.10 9 |
8 |
|
-1.58% |
| 8358 |
|
80.50 |
83.60 |
80.00 |
81.30 7 |
17,700 |
|
1.50% |
