台灣50成份股(更新日期:2023-08-28)

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33.45(月+)56.00(2021-06-27)25.50(2016-01-27)34.90(2024-07-26)30.25(2025-01-10)32.0232.2432.71  每日收盤價 個股分析 個股新聞 分析
21216統一81.00(月+)89.70(2024-10-17)38.35(2011-11-23)89.70(2024-10-17)74.50(2024-04-16)79.5681.8680.42  每日收盤價 個股分析 個股新聞 分析
31301台塑38.35(月+)118.00(2021-10-08)31.45(2025-01-10)73.80(2024-02-19)31.45(2025-01-10)35.7637.3355.17  每日收盤價 個股分析 個股新聞 分析
41303南亞33.00(月+)93.60(2022-04-06)28.30(2025-01-10)61.60(2024-02-19)28.30(2025-01-10)31.5533.0346.60  每日收盤價 個股分析 個股新聞 分析
51326台化28.55(月+)128.50(2018-10-01)25.30(2025-01-10)58.10(2024-02-19)25.30(2025-01-10)27.4529.4444.88  每日收盤價 個股分析 個股新聞 分析
61402遠東新32.10(月+)38.20(2024-11-22)20.50(2020-03-23)38.20(2024-11-22)30.15(2025-01-13)31.2932.3233.64  每日收盤價 個股分析 個股新聞 分析
71590F-亞德970.00(季+)1240.00(2023-04-12)108.00(2011-11-25)1210.00(2024-02-29)775.00(2024-08-06)918.33858.11976.87  每日收盤價 個股分析 個股新聞 分析
81605華新28.50(季+)58.60(2023-02-20)6.16(2015-08-24)40.40(2024-04-18)21.95(2025-01-13)25.1424.9132.55  每日收盤價 個股分析 個股新聞 分析
92002中鋼22.40(季+)45.00(2021-05-10)16.75(2015-12-14)26.05(2024-04-09)18.10(2025-01-13)20.6020.2822.72  每日收盤價 個股分析 個股新聞 分析
102207和泰車616.00(月+)865.00(2023-05-18)132.50(2011-12-20)671.00(2024-02-29)594.00(2024-12-20)606.00610.63626.64  每日收盤價 個股分析 個股新聞 分析
112303聯電41.95(月+)70.00(2021-09-03)10.05(2015-08-24)57.70(2024-06-21)40.10(2025-02-12)40.9542.5149.51  每日收盤價 個股分析 個股新聞 分析
122308台達電391.00(季-)437.50(2025-01-22)63.50(2011-12-19)437.50(2025-01-22)289.00(2024-02-27)408.67410.79365.97  每日收盤價 個股分析 個股新聞 分析
132317鴻海183.50(月+)226.50(2024-07-08)66.30(2020-03-19)226.50(2024-07-08)102.00(2024-03-01)176.20184.54172.98  每日收盤價 個股分析 個股新聞 分析
142327國巨593.00(季+)1230.00(2018-07-02)7.33(2012-01-16)804.00(2024-07-16)508.00(2024-11-28)563.00541.85610.22  每日收盤價 個股分析 個股新聞 分析
152330台積電1100.00(月-)1135.00(2025-01-22)71.60(2011-11-25)1135.00(2025-01-22)678.00(2024-02-19)1102.671079.26927.84  每日收盤價 個股分析 個股新聞 分析
162357華碩698.00698.00(2025-02-18)170.50(2020-03-23)698.00(2025-02-18)407.50(2024-03-19)655.40622.74524.42  每日收盤價 個股分析 個股新聞 分析
172379瑞昱551.00(季+)613.00(2021-07-27)40.00(2011-12-19)604.00(2024-03-11)463.50(2024-08-06)550.20532.11536.80  每日收盤價 個股分析 個股新聞 分析
182382廣達264.50(月+)336.00(2024-07-09)47.50(2018-10-26)336.00(2024-07-09)230.00(2024-04-22)255.40277.22275.25  每日收盤價 個股分析 個股新聞 分析
192395研華407.50(季+)430.00(2023-07-03)78.60(2011-11-23)412.50(2025-02-05)313.50(2024-11-01)395.53364.80364.82  每日收盤價 個股分析 個股新聞 分析
202408南亞科35.60(月+)102.50(2021-04-09)1.23(2012-11-22)74.50(2024-07-08)25.40(2025-01-13)29.7730.4952.85  每日收盤價 個股分析 個股新聞 分析
212412中華電126.50132.00(2022-04-27)87.60(2012-04-20)128.00(2024-06-18)118.50(2024-07-11)125.37124.09124.02  每日收盤價 個股分析 個股新聞 分析
222454聯發科1535.001545.00(2025-02-17)192.00(2016-05-06)1545.00(2025-02-17)963.00(2024-02-19)1501.331412.781261.65  每日收盤價 個股分析 個股新聞 分析
232603長榮218.00(月+)239.00(2024-11-21)9.10(2020-04-01)239.00(2024-11-21)149.00(2024-02-19)207.47219.79195.94  每日收盤價 個股分析 個股新聞 分析
242609陽明71.50(月+)216.50(2021-07-08)4.43(2016-12-14)83.00(2024-12-09)43.80(2024-04-18)68.1173.9664.04  每日收盤價 個股分析 個股新聞 分析
252615萬海84.90(月+)336.00(2021-07-01)11.90(2020-03-19)96.20(2024-06-07)42.80(2024-04-17)77.3581.4971.38  每日收盤價 個股分析 個股新聞 分析
262801彰銀18.15(季+)23.75(2019-10-31)14.10(2015-08-24)18.80(2024-07-16)17.45(2024-09-09)18.1117.9118.08  每日收盤價 個股分析 個股新聞 分析
272880華南金27.9528.15(2024-08-02)13.90(2016-01-21)28.15(2024-08-02)21.60(2024-02-26)27.8026.9325.32  每日收盤價 個股分析 個股新聞 分析
282881富邦金94.3094.30(2025-02-18)27.75(2012-06-04)94.30(2025-02-18)65.00(2024-04-19)92.6091.5280.94  每日收盤價 個股分析 個股新聞 分析
292882國泰金69.20(月+)70.10(2024-12-16)28.00(2012-06-04)70.10(2024-12-16)44.30(2024-02-27)67.3067.7158.90  每日收盤價 個股分析 個股新聞 分析
302883開發金18.00(月+)19.80(2022-04-08)6.34(2012-11-21)18.25(2024-12-12)12.35(2024-02-26)17.4417.4915.49  每日收盤價 個股分析 個股新聞 分析
312884玉山金29.5035.35(2022-04-11)12.00(2011-12-20)30.05(2024-07-17)24.35(2024-02-26)28.6127.7127.51  每日收盤價 個股分析 個股新聞 分析
322885元大金37.2037.20(2025-02-18)9.97(2016-01-21)37.20(2025-02-18)27.10(2024-02-26)35.4934.7932.17  每日收盤價 個股分析 個股新聞 分析
332886兆豐金39.20(月+)44.95(2022-04-13)17.65(2011-12-20)43.20(2024-07-31)38.10(2025-01-02)38.8239.0739.68  每日收盤價 個股分析 個股新聞 分析
342887台新金17.40(月+)21.10(2022-04-06)9.30(2011-12-20)20.30(2024-07-31)16.85(2024-11-14)17.3717.4718.03  每日收盤價 個股分析 個股新聞 分析
352890永豐金23.05(月+)27.00(2024-08-20)8.05(2016-01-22)27.00(2024-08-20)19.80(2024-02-26)22.6323.1123.07  每日收盤價 個股分析 個股新聞 分析
362891中信金40.3540.65(2025-02-17)14.50(2016-01-21)40.65(2025-02-17)28.70(2024-02-19)39.6939.1435.74  每日收盤價 個股分析 個股新聞 分析
372892第一金27.9529.75(2022-04-06)14.15(2016-01-21)29.35(2024-07-31)26.20(2024-11-14)27.7927.6427.60  每日收盤價 個股分析 個股新聞 分析
382912統一超265.00(月+)372.00(2018-07-23)142.00(2012-11-01)298.00(2024-09-20)256.00(2025-02-04)260.93264.59271.84  每日收盤價 個股分析 個股新聞 分析
393008大立光2715.00(月-)6000.00(2017-08-25)464.00(2012-04-30)3200.00(2024-08-29)2110.00(2024-04-22)2749.332616.942539.14  每日收盤價 個股分析 個股新聞 分析
403034聯詠543.00(季+)640.00(2024-05-07)68.50(2011-12-20)640.00(2024-05-07)478.00(2024-12-16)536.53504.43557.28  每日收盤價 個股分析 個股新聞 分析
413037欣興128.00(月+)254.00(2022-02-25)10.30(2015-08-24)215.50(2024-07-17)121.50(2025-02-04)127.77141.69167.85  每日收盤價 個股分析 個股新聞 分析
423045台灣大112.50(月+)122.50(2019-07-05)85.00(2014-02-05)117.00(2024-12-16)97.90(2024-03-07)111.73113.00107.56  每日收盤價 個股分析 個股新聞 分析
433711日月光投控179.00193.50(2024-07-11)50.20(2020-03-19)193.50(2024-07-11)136.00(2024-02-19)168.57162.86157.49  每日收盤價 個股分析 個股新聞 分析
444904遠傳89.10(季-)93.70(2024-09-20)54.00(2012-01-12)93.70(2024-09-20)77.00(2024-03-07)89.2389.5585.50  每日收盤價 個股分析 個股新聞 分析
454938和碩97.20(季+)120.00(2024-06-20)27.15(2011-11-24)120.00(2024-06-20)84.30(2024-02-27)96.4794.5898.67  每日收盤價 個股分析 個股新聞 分析
465871F-中租127.00(季+)281.00(2021-09-14)23.40(2011-12-19)179.00(2024-03-14)110.00(2025-01-13)119.83117.56147.66  每日收盤價 個股分析 個股新聞 分析
475876上海商銀44.35(季+)58.20(2019-06-10)35.00(2020-03-19)48.35(2024-03-29)37.20(2024-11-25)43.5841.0943.47  每日收盤價 個股分析 個股新聞 分析
485880合庫金24.55(月+)30.75(2022-04-06)12.80(2016-01-21)26.95(2024-08-02)24.15(2025-01-14)24.4224.6725.63  每日收盤價 個股分析 個股新聞 分析
496505台塑化38.20(月+)148.50(2018-10-01)32.90(2025-01-10)74.30(2024-02-29)32.90(2025-01-10)35.7536.9757.42  每日收盤價 個股分析 個股新聞 分析
509910豐泰124.00260.00(2019-05-20)24.85(2011-11-23)167.00(2024-05-03)119.50(2025-02-12)125.67132.40147.67  每日收盤價 個股分析 個股新聞 分析