|
110年08月31日第一上市外國股票收盤行情
|
|||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 110年08月31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 | 106,685 | 1,344 | 44,175,969 | 409.00 | 419.00 | 408.00 | 419.00 | + | 10.00 | 415.50 | 2 | 419.50 | 3 | 14.33 |
| 1337 | 再生-KY | 402,265 | 225 | 2,869,034 | 7.18 | 7.18 | 7.06 | 7.14 | - | 0.03 | 7.14 | 3 | 7.15 | 7 | |
| 1338 | 廣華-KY | 358,295 | 294 | 19,413,839 | 54.70 | 54.70 | 53.90 | 54.10 | - | 0.60 | 54.10 | 6 | 54.30 | 1 | 10.78 |
| 1340 | 勝悅-KY | 83,109 | 156 | 855,112 | 10.35 | 10.35 | 10.25 | 10.30 | - | 0.05 | 10.30 | 2 | 10.35 | 15 | |
| 1341 | 富林-KY | 10,004 | 14 | 701,607 | 70.20 | 70.20 | 70.00 | 70.00 | - | 0.80 | 70.00 | 6 | 70.60 | 1 | 8.55 |
| 1589 | 永冠-KY | 296,977 | 250 | 19,419,114 | 65.10 | 66.50 | 65.00 | 66.30 | + | 1.00 | 66.20 | 17 | 66.40 | 3 | 10.49 |
| 1590 | 亞德客-KY | 899,855 | 684 | 759,592,932 | 858.00 | 860.00 | 837.00 | 845.00 | - | 8.00 | 845.00 | 6 | 846.00 | 4 | 25.12 |
| 1626 | 艾美特-KY | 43,110 | 24 | 1,038,073 | 24.45 | 24.45 | 24.00 | 24.35 | + | 0.05 | 24.15 | 1 | 24.35 | 1 | |
| 2115 | 六暉-KY | 26,488 | 27 | 1,145,842 | 42.15 | 43.60 | 42.15 | 43.30 | - | 0.20 | 43.25 | 1 | 43.50 | 1 | 9.75 |
| 2236 | 百達-KY | 35,461 | 31 | 971,310 | 27.35 | 27.55 | 27.30 | 27.35 | 0.00 | 27.35 | 3 | 27.45 | 3 | 22.42 | |
| 2239 | 英利-KY | 97,200 | 93 | 6,771,280 | 69.70 | 70.30 | 69.20 | 69.70 | 0.00 | 69.70 | 2 | 70.20 | 1 | 12.91 | |
| 2243 | 宏旭-KY | 108,258 | 76 | 1,215,905 | 11.45 | 11.45 | 11.15 | 11.15 | - | 0.30 | 11.15 | 9 | 11.25 | 10 | |
| 2250 | IKKA-KY | 272,653 | 292 | 37,461,836 | 128.00 | 142.00 | 128.00 | 142.00 | + | 12.50 | 142.00 | 134 | 0.00 | 24.03 | |
| 2637 | 慧洋-KY | 22,613,666 | 12,601 | 2,035,872,764 | 90.60 | 92.20 | 87.90 | 89.50 | - | 1.00 | 89.40 | 3 | 89.50 | 37 | 22.26 |
| 2723 | 美食-KY | 851,246 | 808 | 124,591,162 | 146.50 | 148.50 | 144.00 | 147.00 | + | 0.50 | 147.00 | 19 | 147.50 | 19 | 19.04 |
| 2923 | 鼎固-KY | 59,223 | 40 | 1,551,429 | 25.55 | 26.70 | 25.55 | 26.40 | + | 0.85 | 26.35 | 2 | 26.40 | 6 | 15.53 |
| 2929 | 淘帝-KY | 264,807 | 119 | 3,674,443 | 13.85 | 14.10 | 13.75 | 13.95 | + | 0.20 | 13.90 | 1 | 13.95 | 30 | |
| 2936 | 客思達-KY | 39,000 | 16 | 949,050 | 23.30 | 24.60 | 23.30 | 24.60 | + | 0.10 | 23.80 | 2 | 24.60 | 3 | 6.87 |
| 2939 | 永邑-KY | 192,261 | 148 | 7,841,718 | 42.25 | 42.35 | 40.10 | 40.60 | - | 1.60 | 40.55 | 5 | 40.70 | 2 | 46.67 |
| 3661 | 世芯-KY | 4,421,942 | 4,776 | 3,062,124,853 | 672.00 | 708.00 | 669.00 | 699.00 | + | 26.00 | 698.00 | 5 | 699.00 | 5 | 39.31 |
| 3665 | 貿聯-KY | 1,087,329 | 847 | 243,804,743 | 223.00 | 228.50 | 221.00 | 227.50 | + | 6.50 | 226.50 | 3 | 227.50 | 13 | 15.99 |
| 3673 | TPK-KY | 1,198,842 | 737 | 47,209,531 | 39.50 | 39.90 | 39.20 | 39.40 | 0.00 | 39.40 | 13 | 39.45 | 22 | 11.83 | |
| 4137 | 麗豐-KY | 189,060 | 200 | 37,469,205 | 196.50 | 200.00 | 196.50 | 199.50 | + | 5.00 | 198.50 | 2 | 199.50 | 8 | 12.64 |
| 4141 | 龍燈-KY | 119,839 | 79 | 1,482,814 | 12.35 | 12.50 | 12.25 | 12.45 | + | 0.15 | 12.45 | 1 | 12.50 | 3 | |
| 4148 | 全宇生技-KY | 12,122 | 13 | 408,623 | 33.60 | 34.00 | 33.60 | 33.80 | - | 0.50 | 33.80 | 2 | 34.20 | 1 | 15.58 |
| 4190 | 佐登-KY | 211,000 | 147 | 14,937,200 | 71.80 | 72.00 | 70.30 | 70.80 | - | 0.80 | 70.80 | 1 | 70.90 | 1 | 11.24 |
| 4439 | 冠星-KY | 2,050 | 3 | 291,700 | 142.00 | 142.50 | 142.00 | 142.50 | - | 1.50 | 143.00 | 2 | 144.50 | 1 | 9.44 |
| 4552 | 力達-KY | 150,319 | 117 | 4,360,151 | 28.95 | 29.45 | 28.75 | 29.25 | + | 0.35 | 29.25 | 6 | 29.30 | 8 | 11.00 |
| 4557 | 永新-KY | 6,038 | 14 | 379,536 | 62.60 | 63.30 | 62.60 | 63.30 | + | 0.70 | 62.70 | 2 | 63.40 | 2 | 16.61 |
| 4560 | 強信-KY | 145,000 | 71 | 6,146,800 | 42.40 | 42.65 | 42.20 | 42.50 | + | 0.05 | 42.45 | 4 | 42.50 | 1 | 26.07 |
| 4571 | 鈞興-KY | 33,000 | 24 | 4,250,500 | 130.00 | 130.00 | 128.00 | 128.50 | - | 0.50 | 128.00 | 6 | 129.00 | 4 | 16.60 |
| 4581 | 光隆精密-KY | 28,000 | 22 | 1,011,150 | 37.15 | 37.15 | 35.60 | 36.00 | X | 0.00 | 35.85 | 1 | 36.30 | 1 | 16.44 |
| 4763 | 材料*-KY | 286,693 | 248 | 29,289,506 | 100.00 | 103.50 | 100.00 | 103.00 | + | 3.20 | 102.00 | 8 | 103.00 | 23 | 12.56 |
| 4807 | 日成-KY | 19,010 | 23 | 526,567 | 27.70 | 28.45 | 27.15 | 27.50 | + | 0.30 | 27.30 | 1 | 27.70 | 1 | 12.85 |
| 4912 | 聯德控股-KY | 45,181 | 37 | 7,738,476 | 170.50 | 173.00 | 170.00 | 171.50 | - | 1.00 | 171.00 | 4 | 172.00 | 1 | 15.85 |
| 4927 | 泰鼎-KY | 3,468,656 | 2,023 | 213,480,431 | 61.40 | 62.30 | 60.30 | 62.00 | + | 1.90 | 61.80 | 12 | 62.00 | 55 | 11.61 |
| 4935 | 茂林-KY | 176,633 | 166 | 14,911,058 | 84.60 | 84.80 | 84.00 | 84.30 | 0.00 | 84.30 | 12 | 84.40 | 6 | 7.45 | |
| 4943 | 康控-KY | 575,962 | 447 | 37,261,513 | 65.50 | 65.80 | 63.40 | 65.40 | + | 0.60 | 65.40 | 5 | 65.50 | 2 | |
| 4958 | 臻鼎-KY | 9,370,978 | 5,577 | 926,005,731 | 100.00 | 101.50 | 96.60 | 99.30 | + | 2.50 | 99.20 | 4 | 99.30 | 38 | 12.26 |
| 4977 | 眾達-KY | 48,330 | 48 | 3,849,165 | 80.70 | 80.80 | 78.90 | 79.10 | - | 1.60 | 79.10 | 1 | 79.70 | 2 | 10.55 |
| 5215 | 科嘉-KY | 130,604 | 109 | 10,922,502 | 84.50 | 84.80 | 83.20 | 83.50 | - | 0.70 | 83.40 | 4 | 83.60 | 2 | 6.45 |
| 5225 | 東科-KY | 22,002 | 18 | 456,940 | 20.65 | 21.10 | 20.60 | 20.60 | - | 0.50 | 20.55 | 2 | 20.85 | 4 | |
| 5243 | 乙盛-KY | 643,540 | 492 | 37,452,953 | 58.50 | 58.80 | 57.60 | 58.20 | 0.00 | 58.20 | 22 | 58.30 | 13 | 18.96 | |
| 5284 | jpp-KY | 8,000 | 7 | 331,450 | 41.65 | 41.65 | 41.35 | 41.35 | - | 0.30 | 41.35 | 1 | 41.60 | 1 | 14.26 |
| 5288 | 豐祥-KY | 47,000 | 35 | 6,936,000 | 148.50 | 148.50 | 146.00 | 147.50 | - | 1.00 | 147.50 | 3 | 148.50 | 10 | 12.57 |
| 5538 | 東明-KY | 406,134 | 293 | 16,040,430 | 39.30 | 39.90 | 39.10 | 39.65 | + | 0.50 | 39.65 | 9 | 39.75 | 12 | 7.93 |
| 5546 | 永固-KY | 58,077 | 71 | 3,642,593 | 62.80 | 63.20 | 62.50 | 63.20 | 0.00 | 62.60 | 1 | 63.20 | 2 | 10.19 | |
| 5871 | 中租-KY | 4,136,353 | 2,684 | 1,094,553,003 | 264.00 | 267.00 | 260.50 | 266.50 | + | 0.50 | 266.00 | 9 | 266.50 | 65 | 20.97 |
| 5871A | 中租-KY甲特 | 239,682 | 155 | 23,879,025 | 99.70 | 99.70 | 99.60 | 99.70 | 0.00 | 99.60 | 25 | 99.70 | 219 | ||
| 5906 | 台南-KY | 21,136 | 21 | 713,511 | 33.00 | 34.20 | 32.65 | 34.00 | + | 1.55 | 32.90 | 1 | 34.10 | 2 | 8.72 |
| 5907 | 大洋-KY | 194,000 | 78 | 3,872,350 | 19.95 | 20.00 | 19.90 | 19.90 | + | 0.05 | 19.90 | 4 | 19.95 | 1 | 36.18 |
| 6415 | 矽力*-KY | 344,219 | 511 | 1,359,792,715 | 3,940.00 | 3,990.00 | 3,860.00 | 3,980.00 | + | 15.00 | 3,970.00 | 7 | 3,980.00 | 4 | 85.26 |
| 6431 | 光麗-KY | 42,000 | 23 | 1,311,300 | 31.00 | 31.45 | 31.00 | 31.45 | - | 0.15 | 31.20 | 2 | 31.50 | 5 | 349.44 |
| 6451 | 訊芯-KY | 133,225 | 132 | 12,599,558 | 95.50 | 95.50 | 94.00 | 94.60 | - | 0.40 | 94.50 | 131 | 95.00 | 3 | 11.52 |
| 6456 | GIS-KY | 824,180 | 550 | 88,414,185 | 109.00 | 109.00 | 106.50 | 107.50 | - | 0.50 | 107.00 | 89 | 107.50 | 8 | 10.91 |
| 6525 | 捷敏-KY | 6,320,543 | 4,445 | 718,798,373 | 116.00 | 119.00 | 111.00 | 112.50 | - | 4.50 | 112.50 | 60 | 113.00 | 12 | 19.36 |
| 6541 | 泰福-KY | 184,831 | 157 | 8,882,014 | 48.25 | 48.40 | 47.75 | 48.00 | - | 0.25 | 47.95 | 4 | 48.00 | 10 | |
| 6573 | 虹揚-KY | 1,969,722 | 1,188 | 53,081,270 | 27.55 | 27.55 | 26.50 | 26.55 | - | 1.45 | 26.50 | 25 | 26.55 | 5 | |
| 6591 | 動力-KY | 164,584 | 138 | 8,577,700 | 52.60 | 52.60 | 51.70 | 52.50 | + | 0.20 | 52.40 | 6 | 52.50 | 1 | 7.30 |
| 6598 | ABC-KY | 55,151 | 55 | 2,118,236 | 38.40 | 38.60 | 38.30 | 38.35 | - | 0.30 | 38.30 | 2 | 38.50 | 1 | |
| 6641 | 基士德-KY | 28,278 | 30 | 1,703,024 | 60.30 | 60.40 | 60.00 | 60.00 | - | 0.30 | 60.00 | 2 | 60.30 | 3 | 9.23 |
| 6666 | 羅麗芬-KY | 22,400 | 24 | 1,630,089 | 73.80 | 73.80 | 72.00 | 73.20 | + | 0.50 | 72.50 | 3 | 73.20 | 1 | 25.96 |
| 6671 | 三能-KY | 48,206 | 24 | 2,478,807 | 51.50 | 51.70 | 51.20 | 51.40 | + | 0.20 | 51.30 | 14 | 51.40 | 14 | 12.98 |
| 6672 | 騰輝電子-KY | 886,832 | 637 | 134,301,968 | 152.50 | 153.00 | 149.00 | 151.00 | - | 0.50 | 151.00 | 6 | 152.00 | 15 | 17.04 |
| 6768 | 志強-KY | 54,000 | 43 | 3,664,300 | 67.70 | 68.10 | 67.20 | 68.00 | - | 0.10 | 67.90 | 16 | 68.00 | 3 | 32.54 |
| 6781 | AES-KY | 206,735 | 367 | 176,198,999 | 872.00 | 872.00 | 838.00 | 852.00 | - | 23.00 | 850.00 | 1 | 852.00 | 2 | 80.53 |
| 8404 | 百和興業-KY | 658,529 | 514 | 25,586,899 | 39.00 | 39.45 | 38.40 | 38.90 | - | 0.80 | 38.90 | 7 | 38.95 | 2 | 10.66 |
| 8411 | 福貞-KY | 65,386 | 78 | 957,308 | 14.75 | 14.75 | 14.60 | 14.60 | - | 0.20 | 14.60 | 4 | 14.65 | 1 | 17.80 |
| 8427 | 基勝-KY | 15,085 | 16 | 680,834 | 45.00 | 45.65 | 44.90 | 45.25 | 0.00 | 45.20 | 1 | 45.50 | 1 | ||
| 8429 | 金麗-KY | 375,501 | 230 | 4,737,139 | 12.70 | 12.80 | 12.50 | 12.55 | - | 0.05 | 12.55 | 16 | 12.60 | 25 | |
| 8442 | 威宏-KY | 25,179 | 28 | 997,377 | 39.95 | 40.00 | 38.95 | 38.95 | - | 0.85 | 38.00 | 3 | 39.10 | 23 | |
| 8466 | 美吉吉-KY | 30,140 | 34 | 1,579,587 | 53.00 | 53.00 | 51.60 | 53.00 | + | 0.50 | 52.20 | 4 | 53.00 | 7 | 19.34 |
| 8467 | 波力-KY | 5,000 | 5 | 193,850 | 38.75 | 38.80 | 38.70 | 38.80 | - | 0.30 | 39.25 | 5 | 39.95 | 17 | |
| 8480 | 泰昇-KY | 17,000 | 15 | 1,809,000 | 107.00 | 108.00 | 106.00 | 108.00 | + | 2.00 | 105.50 | 2 | 108.00 | 2 | 12.30 |
| 8482 | 商億-KY | 6,000 | 6 | 425,100 | 71.00 | 71.00 | 70.70 | 70.80 | - | 0.10 | 70.70 | 1 | 71.60 | 1 | 9.79 |
| 8488 | 吉源-KY | 8,000 | 5 | 132,350 | 16.50 | 16.65 | 16.50 | 16.65 | - | 0.20 | 16.55 | 3 | 16.70 | 6 | 9.79 |
| 8499 | 鼎炫-KY | 31,110 | 31 | 3,838,450 | 124.50 | 124.50 | 122.50 | 122.50 | - | 1.50 | 122.50 | 12 | 123.50 | 2 | 9.41 |
| 9802 | 鈺齊-KY | 454,561 | 332 | 39,657,081 | 88.70 | 88.90 | 86.60 | 87.70 | - | 0.70 | 87.70 | 4 | 87.80 | 1 | 19.66 |
| TOTAL | 合計 | 67,239,472 | 46,442 | 11,579,999,942 | |||||||||||