台灣50成份股(更新日期:2025-3-27)

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23.6556.00(2021-06-27)23.65(2025-07-11)35.25(2025-02-26)23.65(2025-07-11)25.4228.0431.23  每日收盤價 個股分析 個股新聞 分析
21216統一84.90(季+)89.70(2024-10-17)38.35(2011-11-23)89.70(2024-10-17)74.50(2025-04-07)80.9079.4581.44  每日收盤價 個股分析 個股新聞 分析
31301台塑34.00118.00(2021-10-08)31.45(2025-01-10)60.20(2024-07-22)31.45(2025-01-10)35.2135.4139.60  每日收盤價 個股分析 個股新聞 分析
41303南亞26.6593.60(2022-04-06)26.65(2025-07-11)50.40(2024-07-17)26.65(2025-07-11)27.9929.6834.14  每日收盤價 個股分析 個股新聞 分析
51326台化22.15128.50(2018-10-01)22.15(2025-07-11)50.50(2024-07-22)22.15(2025-07-11)23.2024.4530.22  每日收盤價 個股分析 個股新聞 分析
62002中鋼18.8045.00(2021-05-10)16.75(2015-12-14)24.70(2025-03-10)18.10(2025-01-13)18.9420.0021.14  每日收盤價 個股分析 個股新聞 分析
72207和泰車560.00865.00(2023-05-18)132.50(2011-12-20)667.00(2024-10-22)537.00(2025-06-23)564.65598.42610.47  每日收盤價 個股分析 個股新聞 分析
82301光寶科118.00(季+)159.50(2023-07-28)28.00(2015-08-24)118.00(2025-07-11)71.60(2025-04-09)111.42102.89103.29  每日收盤價 個股分析 個股新聞 分析
92303聯電43.25(季-)70.00(2021-09-03)10.05(2015-08-24)56.00(2024-08-20)39.90(2025-04-09)45.0645.7145.66  每日收盤價 個股分析 個股新聞 分析
102308台達電483.00(季+)483.00(2025-07-11)63.50(2011-12-19)483.00(2025-07-11)280.50(2025-04-09)429.32382.72391.46  每日收盤價 個股分析 個股新聞 分析
112317鴻海161.50(季+)226.50(2024-07-08)66.30(2020-03-19)217.00(2024-11-07)112.50(2025-04-09)160.05152.19171.09  每日收盤價 個股分析 個股新聞 分析
122327國巨487.00(季+)1230.00(2018-07-02)7.33(2012-01-16)804.00(2024-07-16)386.50(2025-04-09)480.25475.43537.92  每日收盤價 個股分析 個股新聞 分析
132330台積電1100.00(季+)1135.00(2025-01-22)71.60(2011-11-25)1135.00(2025-01-22)785.00(2025-04-09)1068.50983.841008.14  每日收盤價 個股分析 個股新聞 分析
142345智邦797.00813.00(2025-07-10)12.60(2015-07-27)813.00(2025-07-10)435.00(2025-04-09)753.65688.03659.60  每日收盤價 個股分析 個股新聞 分析
152357華碩642.00(月-)745.00(2025-06-24)170.50(2020-03-23)745.00(2025-06-24)435.50(2024-08-06)664.60622.65607.14  每日收盤價 個股分析 個股新聞 分析
162379瑞昱578.00613.00(2021-07-27)40.00(2011-12-19)582.00(2025-07-04)440.00(2025-04-09)563.40534.98529.35  每日收盤價 個股分析 個股新聞 分析
172382廣達273.00(月-)336.00(2024-07-09)47.50(2018-10-26)325.50(2024-11-07)178.50(2025-04-09)280.92264.95267.81  每日收盤價 個股分析 個股新聞 分析
182395研華348.50(月+)430.00(2023-07-03)78.60(2011-11-23)418.00(2025-02-21)305.50(2025-04-09)338.82340.44355.74  每日收盤價 個股分析 個股新聞 分析
192412中華電130.50(月-)137.00(2025-06-26)87.60(2012-04-20)137.00(2025-06-26)119.50(2024-07-17)133.88131.35126.94  每日收盤價 個股分析 個股新聞 分析
202454聯發科1420.00(月+)1560.00(2025-02-26)192.00(2016-05-06)1560.00(2025-02-26)1075.00(2024-08-06)1291.251310.731348.74  每日收盤價 個股分析 個股新聞 分析
212603長榮196.50(季-)260.50(2025-05-16)9.10(2020-04-01)260.50(2025-05-16)162.00(2024-07-22)208.15221.89214.20  每日收盤價 個股分析 個股新聞 分析
222609陽明62.50(季-)216.50(2021-07-08)4.43(2016-12-14)86.90(2025-05-22)56.60(2025-04-09)71.6974.1071.99  每日收盤價 個股分析 個股新聞 分析
232880華南金28.3028.45(2025-07-07)13.90(2016-01-21)28.45(2025-07-07)25.05(2025-04-09)27.3327.1226.95  每日收盤價 個股分析 個股新聞 分析
242881富邦金82.60(月-)94.30(2025-02-18)27.75(2012-06-04)94.30(2025-02-18)72.10(2025-04-09)84.2982.4387.46  每日收盤價 個股分析 個股新聞 分析
252882國泰金62.50(月-)70.10(2024-12-16)28.00(2012-06-04)70.10(2024-12-16)49.50(2025-04-09)64.5061.0664.17  每日收盤價 個股分析 個股新聞 分析
262883開發金15.2519.80(2022-04-08)6.34(2012-11-21)18.65(2025-03-10)14.10(2025-04-09)15.6316.2816.90  每日收盤價 個股分析 個股新聞 分析
272884玉山金34.8035.35(2022-04-11)12.00(2011-12-20)34.80(2025-07-11)25.75(2024-08-06)32.8730.4328.82  每日收盤價 個股分析 個股新聞 分析
282885元大金32.40(月-)37.20(2025-02-18)9.97(2016-01-21)37.20(2025-02-18)27.30(2025-04-09)32.9832.1433.35  每日收盤價 個股分析 個股新聞 分析
292886兆豐金42.5044.95(2022-04-13)17.65(2011-12-20)43.20(2024-07-31)35.55(2025-04-07)41.2539.8239.52  每日收盤價 個股分析 個股新聞 分析
302887台新金18.30(月+)21.10(2022-04-06)9.30(2011-12-20)20.30(2024-07-31)14.20(2025-04-09)16.2916.3917.22  每日收盤價 個股分析 個股新聞 分析
312890永豐金25.15(季+)27.00(2024-08-20)8.05(2016-01-22)27.00(2024-08-20)19.10(2025-04-09)24.4823.0323.24  每日收盤價 個股分析 個股新聞 分析
322891中信金43.8544.95(2025-07-07)14.50(2016-01-21)44.95(2025-07-07)32.30(2024-09-05)43.7741.2639.14  每日收盤價 個股分析 個股新聞 分析
332892第一金29.80(季+)29.80(2025-07-11)14.15(2016-01-21)29.80(2025-07-11)24.40(2025-04-09)28.9327.1127.36  每日收盤價 個股分析 個股新聞 分析
342912統一超265.00(季+)372.00(2018-07-23)142.00(2012-11-01)298.00(2024-09-20)236.00(2025-04-07)260.60258.92264.99  每日收盤價 個股分析 個股新聞 分析
353008大立光2285.00(月-)6000.00(2017-08-25)464.00(2012-04-30)3200.00(2024-08-29)1800.00(2025-04-09)2308.502253.632494.30  每日收盤價 個股分析 個股新聞 分析
363017奇鋐827.00845.00(2025-07-10)12.75(2012-11-22)845.00(2025-07-10)340.50(2025-04-09)763.40622.89597.21  每日收盤價 個股分析 個股新聞 分析
373034聯詠496.00(月-)640.00(2024-05-07)68.50(2011-12-20)561.00(2025-03-27)458.50(2025-04-09)526.55514.74517.11  每日收盤價 個股分析 個股新聞 分析
383037欣興124.00(季+)254.00(2022-02-25)10.30(2015-08-24)215.50(2024-07-17)70.40(2025-04-09)112.32102.07126.00  每日收盤價 個股分析 個股新聞 分析
393045台灣大107.00(季-)122.50(2019-07-05)85.00(2014-02-05)119.00(2025-04-10)101.00(2024-07-16)114.20114.37113.43  每日收盤價 個股分析 個股新聞 分析
403231緯創119.50(月-)158.00(2023-07-24)12.50(2015-08-24)125.50(2025-06-25)74.70(2025-04-09)119.78112.13108.16  每日收盤價 個股分析 個股新聞 分析
413661F-世芯3430.00(季+)4430.00(2024-02-15)23.50(2016-06-24)3665.00(2025-02-13)1855.00(2024-10-09)3040.502688.792750.29  每日收盤價 個股分析 個股新聞 分析
423711日月光投控150.00(季+)193.50(2024-07-11)50.20(2020-03-19)183.50(2025-02-19)115.00(2025-04-09)147.05141.50153.05  每日收盤價 個股分析 個股新聞 分析
434904遠傳82.70(月-)93.70(2025-03-28)54.00(2012-01-12)93.70(2025-03-28)80.50(2024-07-16)88.5287.6388.99  每日收盤價 個股分析 個股新聞 分析
444938和碩80.00(月+)120.00(2024-06-20)27.15(2011-11-24)107.00(2024-07-17)68.70(2025-04-09)77.4381.3590.68  每日收盤價 個股分析 個股新聞 分析
455871F-中租127.00(季+)281.00(2021-09-14)23.40(2011-12-19)163.50(2024-07-16)94.30(2025-04-09)125.32121.36124.97  每日收盤價 個股分析 個股新聞 分析
465876上海商銀45.90(季-)58.20(2019-06-10)35.00(2020-03-19)47.80(2025-04-11)37.20(2024-11-25)46.6546.7243.43  每日收盤價 個股分析 個股新聞 分析
475880合庫金25.60(季+)30.75(2022-04-06)12.80(2016-01-21)26.95(2024-08-02)21.95(2025-04-07)24.8924.5524.78  每日收盤價 個股分析 個股新聞 分析
486446藥華藥536.00(月-)771.00(2025-02-17)285.50(2024-04-26)771.00(2025-02-17)445.50(2025-04-09)538.85520.19592.49  每日收盤價 個股分析 個股新聞 分析
496505台塑化35.90148.50(2018-10-01)30.95(2025-04-09)65.90(2024-07-22)30.95(2025-04-09)37.3737.4241.02  每日收盤價 個股分析 個股新聞 分析
506669緯穎2605.002965.00(2024-06-19)308.50(2019-06-04)2770.00(2025-01-07)1570.00(2025-04-07)2534.752302.422181.55  每日收盤價 個股分析 個股新聞 分析