|
109年12月18日第一上市外國股票收盤行情
|
|||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 109年12月18日第一上市外國股票收盤行情 | 價格(單元：新台幣元) | 最後揭示 | 本益比 | ||||||||||||
| 證券代號 | 證券名稱 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | +/- | 漲跌價 | 最後揭示買價 | 買進揭示委託數量 | 最後揭示賣價 | 賣出揭示委託數量 | 本益比 |
| 1256 | 鮮活果汁-KY | 22,331 | 100 | 6,755,032 | 301.50 | 305.00 | 300.00 | 301.50 | + | 1.50 | 300.00 | 2 | 301.50 | 1 | 14.52 |
| 1337 | 再生-KY | 3,317,272 | 1,310 | 29,559,960 | 9.05 | 9.10 | 8.80 | 8.83 | - | 0.15 | 8.83 | 29 | 8.84 | 15 | |
| 1338 | 廣華-KY | 238,747 | 190 | 13,242,926 | 56.00 | 56.00 | 55.20 | 55.30 | - | 0.40 | 55.20 | 30 | 55.30 | 8 | 19.54 |
| 1340 | 勝悅-KY | 656,262 | 423 | 8,053,024 | 12.55 | 12.55 | 12.15 | 12.20 | - | 0.35 | 12.15 | 47 | 12.20 | 5 | |
| 1341 | 富林-KY | 6,005 | 7 | 351,288 | 58.50 | 58.50 | 58.50 | 58.50 | - | 0.10 | 58.20 | 1 | 58.50 | 2 | 10.62 |
| 1589 | 永冠-KY | 899,159 | 660 | 73,255,658 | 82.30 | 82.40 | 81.00 | 81.10 | - | 1.20 | 81.10 | 2 | 81.20 | 10 | 18.77 |
| 1590 | 亞德客-KY | 760,841 | 676 | 675,842,627 | 884.00 | 897.00 | 870.00 | 895.00 | + | 15.00 | 895.00 | 6 | 896.00 | 11 | 41.34 |
| 1592 | 英瑞-KY | 377,000 | 170 | 3,394,330 | 9.13 | 9.14 | 8.94 | 8.97 | - | 0.16 | 8.97 | 34 | 9.00 | 5 | |
| 1626 | 艾美特-KY | 79,000 | 37 | 1,763,900 | 22.30 | 22.50 | 22.20 | 22.20 | - | 0.15 | 22.15 | 5 | 22.20 | 9 | 29.60 |
| 2115 | 六暉-KY | 44,573 | 40 | 1,980,957 | 44.50 | 44.75 | 44.20 | 44.30 | - | 0.20 | 44.30 | 4 | 44.50 | 3 | 7.25 |
| 2236 | 百達-KY | 7,100 | 8 | 131,023 | 18.20 | 18.75 | 18.20 | 18.35 | + | 0.15 | 18.35 | 1 | 18.50 | 2 | 1,835.00 |
| 2239 | 英利-KY | 202,282 | 181 | 19,260,700 | 95.80 | 96.70 | 94.10 | 94.20 | - | 2.10 | 94.20 | 1 | 94.50 | 1 | 26.76 |
| 2243 | 宏旭-KY | 63,082 | 49 | 804,562 | 12.95 | 12.95 | 12.50 | 12.85 | + | 0.05 | 12.65 | 8 | 12.85 | 2 | |
| 2637 | 慧洋-KY | 6,665,316 | 2,811 | 158,465,073 | 23.25 | 24.10 | 23.20 | 23.75 | + | 0.60 | 23.70 | 59 | 23.75 | 66 | 139.71 |
| 2723 | 美食-KY | 5,361,862 | 4,325 | 876,781,079 | 156.50 | 166.50 | 156.50 | 164.00 | + | 6.50 | 163.50 | 1 | 164.00 | 50 | 35.57 |
| 2923 | 鼎固-KY | 104,328 | 66 | 3,077,908 | 28.10 | 30.30 | 28.10 | 29.80 | - | 0.05 | 29.25 | 11 | 29.80 | 8 | |
| 2929 | 淘帝-KY | 1,113,413 | 500 | 15,821,501 | 13.45 | 14.65 | 13.45 | 14.10 | + | 0.65 | 14.10 | 24 | 14.20 | 4 | |
| 2936 | 客思達-KY | 27,000 | 25 | 577,800 | 21.60 | 21.60 | 21.20 | 21.55 | 0.00 | 21.35 | 3 | 21.55 | 3 | 16.20 | |
| 2939 | 永邑-KY | 598,514 | 406 | 23,411,029 | 36.60 | 40.05 | 36.60 | 37.55 | + | 1.10 | 37.55 | 5 | 37.60 | 4 | |
| 3661 | 世芯-KY | 5,161,887 | 4,509 | 3,240,754,233 | 620.00 | 639.00 | 614.00 | 630.00 | + | 17.00 | 629.00 | 1 | 630.00 | 19 | 52.63 |
| 3665 | 貿聯-KY | 1,244,583 | 1,028 | 305,868,059 | 252.00 | 252.00 | 242.50 | 242.50 | - | 8.00 | 242.50 | 37 | 243.00 | 3 | 18.29 |
| 3673 | TPK-KY | 4,634,801 | 2,621 | 215,013,355 | 46.25 | 46.75 | 45.60 | 46.50 | + | 0.65 | 46.45 | 12 | 46.50 | 35 | 27.35 |
| 4137 | 麗豐-KY | 138,256 | 124 | 27,206,339 | 198.00 | 198.00 | 195.50 | 196.50 | - | 2.00 | 196.00 | 4 | 196.50 | 1 | 15.35 |
| 4141 | 龍燈-KY | 137,102 | 143 | 1,680,051 | 12.45 | 12.45 | 12.05 | 12.20 | - | 0.25 | 12.20 | 5 | 12.25 | 4 | |
| 4148 | 全宇生技-KY | 24,000 | 22 | 907,650 | 37.70 | 38.30 | 37.55 | 37.85 | + | 0.25 | 37.85 | 1 | 38.00 | 5 | 50.47 |
| 4190 | 佐登-KY | 307,304 | 277 | 30,042,385 | 99.80 | 99.80 | 96.80 | 97.00 | - | 1.60 | 97.00 | 5 | 97.10 | 1 | 20.86 |
| 4439 | 冠星-KY | 2,000 | 2 | 309,000 | 154.00 | 155.00 | 154.00 | 155.00 | 0.00 | 154.00 | 1 | 155.00 | 1 | 13.30 | |
| 4552 | 力達-KY | 127,674 | 96 | 4,373,677 | 34.50 | 34.50 | 33.95 | 34.30 | - | 0.10 | 34.30 | 2 | 34.35 | 7 | 14.23 |
| 4557 | 永新-KY | 27,547 | 35 | 1,735,554 | 63.00 | 63.20 | 63.00 | 63.20 | + | 0.20 | 62.80 | 5 | 63.10 | 2 | 16.59 |
| 4560 | 強信-KY | 187,000 | 64 | 8,112,500 | 43.45 | 43.70 | 43.15 | 43.50 | + | 0.05 | 43.40 | 19 | 43.50 | 9 | 20.91 |
| 4571 | 鈞興-KY | 35,000 | 31 | 2,625,900 | 75.70 | 75.70 | 74.80 | 75.00 | - | 0.60 | 75.00 | 2 | 75.20 | 4 | 15.27 |
| 4581 | 光隆精密-KY | 39,000 | 24 | 1,445,200 | 37.05 | 37.30 | 37.00 | 37.30 | + | 0.30 | 37.00 | 2 | 37.30 | 5 | 17.03 |
| 4763 | 材料*-KY | 157,140 | 139 | 19,683,620 | 126.00 | 126.50 | 124.50 | 125.00 | - | 1.00 | 125.00 | 3 | 125.50 | 7 | 15.34 |
| 4807 | 日成-KY | 38,004 | 35 | 1,064,262 | 28.05 | 28.20 | 27.90 | 28.20 | - | 0.05 | 28.15 | 1 | 28.20 | 1 | 10.00 |
| 4912 | 聯德控股-KY | 171,318 | 138 | 18,547,662 | 108.50 | 110.00 | 107.00 | 107.50 | X | 0.00 | 107.50 | 3 | 108.00 | 2 | 12.94 |
| 4927 | 泰鼎-KY | 2,679,373 | 1,704 | 189,014,874 | 71.30 | 71.30 | 70.20 | 70.50 | - | 0.90 | 70.40 | 8 | 70.50 | 26 | 12.91 |
| 4935 | 茂林-KY | 2,337,050 | 1,592 | 270,069,172 | 118.00 | 118.50 | 114.00 | 114.50 | - | 3.50 | 114.50 | 27 | 115.00 | 46 | 14.21 |
| 4943 | 康控-KY | 448,284 | 405 | 39,281,717 | 87.60 | 88.50 | 87.10 | 87.20 | - | 0.40 | 87.20 | 9 | 87.40 | 2 | 117.84 |
| 4958 | 臻鼎-KY | 9,200,022 | 4,913 | 1,124,610,248 | 120.50 | 124.00 | 120.00 | 121.50 | + | 2.00 | 121.50 | 205 | 122.00 | 72 | 14.69 |
| 4977 | 眾達-KY | 577,382 | 422 | 67,407,931 | 117.50 | 118.00 | 115.50 | 115.50 | - | 2.50 | 115.00 | 52 | 115.50 | 1 | 17.19 |
| 5215 | 科嘉-KY | 237,289 | 195 | 32,497,833 | 139.00 | 139.00 | 136.00 | 136.00 | - | 1.00 | 136.00 | 19 | 136.50 | 11 | 14.15 |
| 5225 | 東科-KY | 48,000 | 33 | 1,308,850 | 27.50 | 27.50 | 27.20 | 27.35 | 0.00 | 27.25 | 11 | 27.45 | 6 | ||
| 5243 | 乙盛-KY | 1,810,015 | 1,126 | 79,325,515 | 44.50 | 44.85 | 43.35 | 43.35 | - | 1.15 | 43.30 | 29 | 43.35 | 6 | 16.61 |
| 5264 | 鎧勝-KY | 3,419,979 | 1,210 | 299,186,414 | 87.40 | 87.50 | 87.40 | 87.40 | 0.00 | 87.40 | 1234 | 87.50 | 388 | 143.28 | |
| 5284 | jpp-KY | 7,000 | 7 | 247,200 | 35.60 | 35.60 | 35.10 | 35.10 | - | 1.10 | 35.10 | 1 | 35.55 | 3 | 16.40 |
| 5288 | 豐祥-KY | 81,000 | 50 | 8,743,000 | 108.00 | 108.50 | 107.50 | 108.50 | - | 0.50 | 107.50 | 6 | 108.50 | 5 | 14.74 |
| 5538 | 東明-KY | 24,041 | 24 | 889,176 | 37.10 | 38.00 | 36.30 | 37.60 | + | 0.50 | 36.70 | 1 | 37.35 | 3 | 13.82 |
| 5546 | 永固-KY | 544,150 | 270 | 43,182,040 | 80.10 | 80.70 | 79.00 | 80.10 | - | 0.20 | 79.90 | 4 | 80.10 | 2 | 11.80 |
| 5871 | 中租-KY | 5,461,474 | 2,225 | 889,694,076 | 164.00 | 164.50 | 161.50 | 164.00 | - | 1.00 | 164.00 | 3 | 164.50 | 152 | 15.34 |
| 5871A | 中租-KY甲特 | 103,318 | 69 | 10,233,352 | 99.00 | 99.10 | 99.00 | 99.10 | 0.00 | 99.00 | 90 | 99.10 | 13 | ||
| 5906 | 台南-KY | 16,524 | 18 | 824,759 | 49.75 | 50.00 | 49.75 | 49.95 | + | 0.20 | 49.50 | 2 | 49.95 | 2 | |
| 5907 | 大洋-KY | 196,150 | 84 | 4,150,615 | 21.45 | 21.45 | 21.05 | 21.15 | - | 0.30 | 21.15 | 11 | 21.20 | 6 | 528.75 |
| 6415 | 矽力*-KY | 343,643 | 495 | 854,566,485 | 2,560.00 | 2,560.00 | 2,455.00 | 2,470.00 | - | 90.00 | 2,465.00 | 1 | 2,470.00 | 2 | 79.37 |
| 6431 | 光麗-KY | 29,000 | 17 | 863,150 | 30.00 | 30.00 | 29.70 | 29.80 | 0.00 | 29.80 | 4 | 30.00 | 7 | ||
| 6451 | 訊芯-KY | 1,244,637 | 805 | 148,072,709 | 121.00 | 121.50 | 117.50 | 118.50 | - | 2.00 | 118.00 | 20 | 118.50 | 2 | 18.72 |
| 6456 | GIS-KY | 1,066,450 | 734 | 118,677,200 | 111.50 | 112.50 | 110.50 | 111.00 | - | 0.50 | 111.00 | 6 | 111.50 | 56 | 10.35 |
| 6525 | 捷敏-KY | 525,687 | 345 | 33,574,138 | 64.20 | 64.90 | 63.40 | 63.50 | - | 0.70 | 63.50 | 1 | 63.60 | 2 | 12.45 |
| 6541 | 泰福-KY | 213,301 | 161 | 8,626,179 | 40.60 | 40.80 | 40.05 | 40.35 | - | 0.15 | 40.35 | 1 | 40.45 | 2 | |
| 6573 | 虹揚-KY | 271,091 | 122 | 4,238,505 | 15.95 | 15.95 | 15.30 | 15.35 | - | 0.30 | 15.35 | 1 | 15.40 | 4 | |
| 6591 | 動力-KY | 906,129 | 677 | 58,482,044 | 64.00 | 65.60 | 63.50 | 63.50 | - | 0.10 | 63.50 | 37 | 63.70 | 2 | 16.58 |
| 6598 | ABC-KY | 515,834 | 471 | 29,165,290 | 55.50 | 57.70 | 55.50 | 57.00 | + | 1.70 | 56.90 | 3 | 57.00 | 3 | |
| 6641 | 基士德-KY | 2,000 | 2 | 127,700 | 64.00 | 64.00 | 63.70 | 63.70 | + | 0.20 | 63.50 | 3 | 63.70 | 2 | 11.10 |
| 6666 | 羅麗芬-KY | 21,139 | 20 | 2,176,636 | 103.50 | 103.50 | 102.50 | 102.50 | - | 0.50 | 102.50 | 9 | 103.50 | 3 | 27.63 |
| 6671 | 三能-KY | 9,000 | 8 | 351,650 | 39.00 | 39.10 | 39.00 | 39.05 | - | 0.25 | 39.00 | 3 | 39.10 | 16 | 10.58 |
| 6672 | 騰輝電子-KY | 175,050 | 129 | 12,087,600 | 68.80 | 69.50 | 68.60 | 69.30 | + | 0.90 | 69.30 | 4 | 69.40 | 2 | 12.14 |
| 8404 | 百和興業-KY | 61,096 | 58 | 1,787,299 | 29.30 | 29.45 | 29.15 | 29.25 | - | 0.05 | 29.20 | 1 | 29.25 | 7 | 20.45 |
| 8411 | 福貞-KY | 112,064 | 91 | 1,557,341 | 13.85 | 13.90 | 13.85 | 13.90 | - | 0.05 | 13.90 | 1 | 13.95 | 31 | 17.38 |
| 8427 | 基勝-KY | 6,000 | 1 | 282,000 | 47.00 | 47.00 | 47.00 | 47.00 | - | 0.50 | 46.20 | 1 | 47.00 | 3 | |
| 8429 | 金麗-KY | 875,114 | 618 | 8,123,498 | 9.48 | 9.48 | 9.19 | 9.26 | 0.00 | 9.20 | 11 | 9.26 | 1 | ||
| 8442 | 威宏-KY | 352,225 | 109 | 16,977,972 | 46.85 | 50.00 | 46.85 | 50.00 | + | 2.75 | 49.90 | 10 | 50.00 | 18 | 217.39 |
| 8466 | 美吉吉-KY | 50,687 | 36 | 3,257,974 | 63.50 | 66.00 | 63.30 | 64.90 | + | 2.30 | 63.80 | 2 | 64.30 | 9 | 12.41 |
| 8467 | 波力-KY | 6,000 | 6 | 287,600 | 47.80 | 48.00 | 47.80 | 47.95 | + | 0.15 | 47.70 | 1 | 47.95 | 1 | 34.01 |
| 8480 | 泰昇-KY | 8,000 | 6 | 959,500 | 119.50 | 120.50 | 119.50 | 120.00 | + | 0.50 | 119.50 | 3 | 120.00 | 1 | 11.98 |
| 8482 | 商億-KY | 175,010 | 25 | 17,476,461 | 100.50 | 101.50 | 98.30 | 98.60 | - | 1.40 | 98.60 | 6 | 99.70 | 15 | 16.03 |
| 8488 | 吉源-KY | 64,000 | 47 | 969,150 | 15.30 | 15.75 | 14.90 | 15.00 | - | 0.30 | 14.95 | 2 | 15.15 | 4 | 50.00 |
| 8499 | 鼎炫-KY | 105,038 | 88 | 15,274,910 | 146.50 | 147.00 | 144.50 | 144.50 | - | 2.00 | 144.00 | 23 | 144.50 | 2 | 11.87 |
| 9802 | 鈺齊-KY | 957,139 | 741 | 108,838,577 | 116.00 | 117.00 | 113.00 | 113.00 | - | 2.50 | 113.00 | 22 | 113.50 | 9 | 19.28 |
| TOTAL | 合計 | 68,263,088 | 41,431 | 10,299,368,164 | |||||||||||