台灣50成份股(更新日期:2016-06-20)

編號股票代碼股票名稱昨天收盤價最高價
(93年2月11日以後)
最低價
(93年2月11日以後)
最高價(1年內)最低價(1年內)月平均季平均年平均動作
11101台泥36.00(季+)60.60(2008-03-24)13.45(2004-05-17)46.00(2018-05-21)33.50(2018-11-27)35.7435.3939.18  每日收盤價 個股分析 個股新聞 分析
21102亞泥36.15(季+)59.90(2008-05-19)15.50(2004-08-09)45.50(2018-08-27)27.10(2018-02-09)34.7133.7934.44  每日收盤價 個股分析 個股新聞 分析
31216統一72.10(月+)82.40(2018-07-18)11.90(2005-08-30)82.40(2018-07-18)65.50(2018-02-12)70.2872.0773.07  每日收盤價 個股分析 個股新聞 分析
41301台塑102.50(月+)117.50(2018-10-01)41.75(2008-12-25)117.50(2018-10-01)95.30(2019-01-04)99.68100.17105.80  每日收盤價 個股分析 個股新聞 分析
51303南亞75.60(月+)98.10(2007-10-29)31.40(2009-03-03)88.00(2018-07-05)72.40(2018-12-26)74.3575.1081.02  每日收盤價 個股分析 個股新聞 分析
61326台化106.50(月+)128.50(2018-10-01)33.70(2009-03-03)128.50(2018-10-01)99.70(2019-01-02)104.47106.58112.65  每日收盤價 個股分析 個股新聞 分析
71402遠東新28.80(月+)57.60(2008-03-24)16.30(2004-05-17)37.40(2018-09-21)24.30(2018-02-06)28.5029.2929.80  每日收盤價 個股分析 個股新聞 分析
81476儒鴻359.00(月+)532.00(2015-09-22)8.30(2008-10-27)425.00(2018-09-25)272.50(2018-02-06)350.87360.21355.46  每日收盤價 個股分析 個股新聞 分析
92002中鋼25.0053.90(2008-05-20)16.75(2015-12-14)25.50(2018-10-01)23.20(2018-05-30)24.4724.2324.18  每日收盤價 個股分析 個股新聞 分析
102105正新43.00(月+)100.50(2013-04-22)21.55(2005-11-08)51.90(2018-01-25)39.10(2018-11-14)41.6141.7845.77  每日收盤價 個股分析 個股新聞 分析
112207和泰車266.50(季+)531.00(2015-04-30)44.20(2004-07-28)388.00(2018-01-25)201.50(2018-10-26)255.66236.25271.96  每日收盤價 個股分析 個股新聞 分析
122301光寶科43.0061.20(2007-10-30)18.40(2008-10-29)43.30(2019-01-09)33.05(2018-10-11)41.6039.5738.95  每日收盤價 個股分析 個股新聞 分析
132303聯電11.40(月+)34.10(2004-03-04)6.80(2008-12-05)18.65(2018-06-15)10.45(2018-11-13)11.1711.3414.83  每日收盤價 個股分析 個股新聞 分析
142308台達電150.50218.00(2014-09-01)39.80(2004-04-29)150.50(2019-01-18)98.90(2018-07-05)137.08130.31121.91  每日收盤價 個股分析 個股新聞 分析
152311日月光44.50(月+)48.80(2007-07-20)9.85(2008-12-05)45.50(2018-04-16)37.90(2018-02-09)41.59  每日收盤價 個股分析 個股新聞 分析
162317鴻海70.80(月+)300.00(2007-06-21)54.00(2008-11-20)96.90(2018-01-23)67.60(2019-01-04)70.0472.2881.28  每日收盤價 個股分析 個股新聞 分析
172324仁寶17.55(季+)48.60(2010-01-18)15.30(2015-08-24)21.80(2018-01-25)16.75(2018-10-26)17.4817.4618.97  每日收盤價 個股分析 個股新聞 分析
182325矽品51.00(月+)75.80(2007-07-09)19.90(2004-08-03)51.00(2018-04-17)50.20(2018-02-09)50.65  每日收盤價 個股分析 個股新聞 分析
192330台積電218.50(月+)266.00(2018-01-23)36.80(2008-11-20)266.00(2018-01-23)208.00(2019-01-04)218.26224.02236.15  每日收盤價 個股分析 個股新聞 分析
202354鴻準58.60430.00(2007-07-09)43.70(2004-08-18)86.90(2018-01-22)57.80(2019-01-16)59.2061.9672.62  每日收盤價 個股分析 個股新聞 分析
212357華碩232.50(月+)377.00(2013-03-05)29.50(2009-02-02)283.00(2018-02-01)198.50(2018-12-26)213.50218.98255.17  每日收盤價 個股分析 個股新聞 分析
222382廣達55.50(季+)89.20(2014-07-01)30.00(2009-01-12)65.00(2018-01-22)47.50(2018-10-26)52.7750.4253.74  每日收盤價 個股分析 個股新聞 分析
232395研華229.00(月+)287.50(2016-09-08)35.35(2008-11-24)237.00(2018-01-23)190.00(2018-07-09)217.66220.79211.52  每日收盤價 個股分析 個股新聞 分析
242408南亞科56.40(月+)102.50(2018-05-16)1.23(2012-11-22)102.50(2018-05-16)45.75(2018-10-25)54.1454.4873.73  每日收盤價 個股分析 個股新聞 分析
252409友達12.45(月+)78.50(2004-04-19)8.11(2015-12-14)14.30(2018-01-26)11.30(2018-10-25)12.2712.2712.79  每日收盤價 個股分析 個股新聞 分析
262412中華電107.00(月-)124.00(2016-07-18)47.05(2008-10-17)114.50(2018-04-18)105.00(2018-07-25)107.37107.22108.90  每日收盤價 個股分析 個股新聞 分析
272454聯發科244.00(月+)640.00(2007-10-30)173.00(2005-01-27)362.00(2018-04-18)202.00(2018-10-26)226.71227.69275.14  每日收盤價 個股分析 個股新聞 分析
282474可成224.50(月+)393.00(2015-07-02)46.30(2008-11-20)383.50(2018-08-01)199.50(2019-01-04)216.47247.82322.93  每日收盤價 個股分析 個股新聞 分析
292801彰銀17.85(月+)26.30(2011-01-03)9.52(2009-02-24)19.20(2018-09-03)16.40(2018-02-06)17.5517.6417.60  每日收盤價 個股分析 個股新聞 分析
302880華南金18.25(季+)33.20(2004-03-04)13.90(2016-01-21)18.75(2018-08-10)16.60(2018-02-06)17.7117.6217.72  每日收盤價 個股分析 個股新聞 分析
312881富邦金44.1568.20(2015-05-04)16.60(2008-10-28)54.20(2018-01-31)44.00(2019-01-16)45.9448.0750.37  每日收盤價 個股分析 個股新聞 分析
322882國泰金43.5093.80(2007-07-24)24.05(2009-03-09)56.00(2018-06-22)43.50(2019-01-18)45.4347.9351.64  每日收盤價 個股分析 個股新聞 分析
332883開發金9.91(月+)20.60(2004-04-21)5.45(2008-10-27)11.65(2018-05-21)9.45(2019-01-04)9.779.8910.63  每日收盤價 個股分析 個股新聞 分析
342884玉山金21.20(月+)27.35(2005-08-04)6.24(2008-10-28)22.75(2018-09-25)18.50(2018-02-06)20.4920.6020.85  每日收盤價 個股分析 個股新聞 分析
352885元大金16.3031.15(2008-04-16)9.97(2016-01-21)16.35(2019-01-17)12.90(2018-02-06)15.5515.3714.53  每日收盤價 個股分析 個股新聞 分析
362886兆豐金26.10(月+)28.70(2011-08-01)7.85(2008-10-28)27.55(2018-10-09)23.95(2018-02-09)25.7325.9226.08  每日收盤價 個股分析 個股新聞 分析
372887台新金13.40(月+)33.10(2004-03-31)3.91(2008-10-27)15.35(2018-08-21)12.95(2018-12-26)13.2313.4914.22  每日收盤價 個股分析 個股新聞 分析
382890永豐金10.45(月+)21.00(2004-03-03)5.42(2009-02-02)11.60(2018-08-01)9.53(2018-02-06)10.2910.4010.67  每日收盤價 個股分析 個股新聞 分析
392891中信金19.9541.90(2004-02-16)8.26(2008-10-29)23.00(2018-09-28)19.70(2018-02-06)20.0020.3621.18  每日收盤價 個股分析 個股新聞 分析
402892第一金20.20(季+)38.55(2008-05-19)12.35(2009-02-23)21.35(2018-08-09)19.40(2018-11-01)19.9619.9520.29  每日收盤價 個股分析 個股新聞 分析
412912統一超320.00(月+)372.00(2018-07-23)47.30(2004-12-01)372.00(2018-07-23)273.00(2018-02-09)312.61320.43317.36  每日收盤價 個股分析 個股新聞 分析
423008大立光3785.00(季+)6000.00(2017-08-25)130.50(2005-01-18)5270.00(2018-07-20)2905.00(2019-01-04)3308.683302.903910.85  每日收盤價 個股分析 個股新聞 分析
433045台灣大109.00(月+)118.50(2013-06-28)26.60(2005-10-21)111.50(2018-07-09)105.00(2018-08-16)107.74108.49108.32  每日收盤價 個股分析 個股新聞 分析
443474華亞科29.80(月+)61.60(2014-07-03)2.09(2012-11-21)  每日收盤價 個股分析 個股新聞 分析
453481群創10.45(季+)169.50(2007-07-09)8.59(2012-08-07)14.60(2018-01-22)9.01(2018-10-26)9.959.9411.26  每日收盤價 個股分析 個股新聞 分析
464904遠傳72.7083.00(2013-07-23)31.30(2008-11-11)79.30(2018-07-10)70.20(2018-08-16)72.8472.8974.40  每日收盤價 個股分析 個股新聞 分析
474938和碩48.9599.30(2017-07-13)25.15(2011-08-22)79.90(2018-01-30)47.40(2019-01-08)49.2551.4263.59  每日收盤價 個股分析 個股新聞 分析
485880合庫金18.3019.45(2012-02-13)12.80(2016-01-21)18.95(2018-08-10)16.40(2018-02-09)17.8217.7317.71  每日收盤價 個股分析 個股新聞 分析
496505台塑化110.50(月+)148.50(2018-10-01)50.00(2004-05-05)148.50(2018-10-01)103.00(2019-01-02)108.08113.20119.98  每日收盤價 個股分析 個股新聞 分析
509904寶成35.60(季+)52.80(2015-10-06)13.40(2008-11-21)39.65(2018-01-25)29.05(2018-10-15)33.4932.5434.65  每日收盤價 個股分析 個股新聞 分析