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32.40(月+)56.00(2021-06-27)25.50(2016-01-27)39.90(2023-05-02)31.45(2023-10-26)32.3533.5935.53  每日收盤價 個股分析 個股新聞 分析
21216統一75.8083.00(2019-07-11)38.35(2011-11-23)78.80(2023-06-19)67.10(2023-03-01)73.6773.1772.50  每日收盤價 個股分析 個股新聞 分析
31301台塑72.00118.00(2021-10-08)62.00(2015-08-24)94.40(2023-06-06)70.60(2024-01-22)72.8776.6583.80  每日收盤價 個股分析 個股新聞 分析
41303南亞59.7093.60(2022-04-06)46.20(2012-11-22)80.90(2023-05-24)59.50(2024-01-22)61.2364.4570.14  每日收盤價 個股分析 個股新聞 分析
51326台化56.60128.50(2018-10-01)55.60(2024-01-22)71.10(2023-03-08)55.60(2024-01-22)57.2760.3264.62  每日收盤價 個股分析 個股新聞 分析
61402遠東新31.6538.20(2012-02-09)20.50(2020-03-23)33.55(2023-06-28)28.15(2023-08-31)31.1531.1230.79  每日收盤價 個股分析 個股新聞 分析
71590F-亞德1060.00(季+)1240.00(2023-04-12)108.00(2011-11-25)1240.00(2023-04-12)860.00(2023-08-25)1019.201002.471025.94  每日收盤價 個股分析 個股新聞 分析
81605華新36.05(月+)58.60(2023-02-20)6.16(2015-08-24)53.80(2023-03-07)34.10(2023-11-01)35.8837.0941.19  每日收盤價 個股分析 個股新聞 分析
92002中鋼25.0045.00(2021-05-10)16.75(2015-12-14)31.45(2023-04-13)23.60(2023-10-24)25.1225.8127.54  每日收盤價 個股分析 個股新聞 分析
102207和泰車650.00(月+)865.00(2023-05-18)132.50(2011-12-20)865.00(2023-05-18)593.00(2023-03-20)645.13673.44692.63  每日收盤價 個股分析 個股新聞 分析
112303聯電48.15(季-)70.00(2021-09-03)10.05(2015-08-24)54.50(2023-06-16)43.40(2023-08-23)49.1749.8749.06  每日收盤價 個股分析 個股新聞 分析
122308台達電292.50(月+)375.50(2023-06-19)63.50(2011-12-19)375.50(2023-06-19)277.00(2024-01-18)288.43299.87318.02  每日收盤價 個股分析 個股新聞 分析
132317鴻海103.00(季+)130.50(2021-03-23)66.30(2020-03-19)115.50(2023-06-26)94.50(2023-10-30)102.43101.99104.42  每日收盤價 個股分析 個股新聞 分析
142327國巨541.00(季-)1230.00(2018-07-02)7.33(2012-01-16)634.00(2023-12-14)448.50(2023-08-16)551.53578.61525.00  每日收盤價 個股分析 個股新聞 分析
152330台積電697.00697.00(2024-02-23)71.60(2011-11-25)697.00(2024-02-23)491.50(2023-04-26)661.87605.23558.43  每日收盤價 個股分析 個股新聞 分析
162357華碩474.00492.00(2023-12-28)170.50(2020-03-23)492.00(2023-12-28)261.00(2023-03-14)459.60441.51356.89  每日收盤價 個股分析 個股新聞 分析
172379瑞昱547.00613.00(2021-07-27)40.00(2011-12-19)547.00(2024-02-23)344.50(2023-04-25)477.90462.45414.04  每日收盤價 個股分析 個股新聞 分析
182382廣達241.00(月-)272.50(2023-08-17)47.50(2018-10-26)272.50(2023-08-17)79.80(2023-03-01)247.13223.09181.05  每日收盤價 個股分析 個股新聞 分析
192395研華380.00(季+)430.00(2023-07-03)78.60(2011-11-23)430.00(2023-07-03)330.50(2023-10-26)365.07357.99364.72  每日收盤價 個股分析 個股新聞 分析
202408南亞科67.70(季-)102.50(2021-04-09)1.23(2012-11-22)79.70(2023-12-27)57.30(2023-03-02)68.3171.7568.59  每日收盤價 個股分析 個股新聞 分析
212412中華電122.00132.00(2022-04-27)87.60(2012-04-20)128.00(2023-05-25)114.00(2023-07-10)120.93119.96119.66  每日收盤價 個股分析 個股新聞 分析
222454聯發科1100.001190.00(2021-12-30)192.00(2016-05-06)1100.00(2024-02-23)649.00(2023-04-26)968.80954.26796.78  每日收盤價 個股分析 個股新聞 分析
232603長榮159.50224.00(2021-07-06)9.10(2020-04-01)174.50(2023-04-17)93.50(2023-06-30)152.77143.55133.64  每日收盤價 個股分析 個股新聞 分析
242609陽明49.10(月+)216.50(2021-07-08)4.43(2016-12-14)69.30(2023-07-03)41.30(2023-11-10)48.2348.7952.07  每日收盤價 個股分析 個股新聞 分析
252615萬海49.65(月+)336.00(2021-07-01)11.90(2020-03-19)81.10(2023-03-03)44.25(2023-10-13)48.8851.4754.93  每日收盤價 個股分析 個股新聞 分析
262801彰銀17.60(月+)23.75(2019-10-31)14.10(2015-08-24)18.90(2023-08-01)16.75(2023-03-20)17.5617.6617.74  每日收盤價 個股分析 個股新聞 分析
272880華南金21.75(月+)25.20(2022-04-06)13.90(2016-01-21)23.05(2023-03-07)20.20(2023-10-04)21.7321.9021.76  每日收盤價 個股分析 個股新聞 分析
282881富邦金66.6085.00(2021-08-31)27.75(2012-06-04)66.60(2024-02-23)55.00(2023-03-20)65.3764.2261.68  每日收盤價 個股分析 個股新聞 分析
292882國泰金44.45(月+)67.70(2022-01-14)28.00(2012-06-04)47.25(2023-08-01)40.20(2023-03-20)44.4444.8444.41  每日收盤價 個股分析 個股新聞 分析
302883開發金12.40(月+)19.80(2022-04-08)6.34(2012-11-21)13.30(2023-05-24)11.20(2023-11-02)12.2512.2912.35  每日收盤價 個股分析 個股新聞 分析
312884玉山金24.40(季-)35.35(2022-04-11)12.00(2011-12-20)26.70(2023-06-07)23.55(2023-03-16)24.7125.2225.12  每日收盤價 個股分析 個股新聞 分析
322885元大金27.3027.85(2024-02-20)9.97(2016-01-21)27.85(2024-02-20)21.70(2023-03-16)27.1526.7624.58  每日收盤價 個股分析 個股新聞 分析
332886兆豐金38.30(月+)44.95(2022-04-13)17.65(2011-12-20)40.60(2023-08-01)31.65(2023-03-16)38.0938.6836.95  每日收盤價 個股分析 個股新聞 分析
342887台新金17.30(月+)21.10(2022-04-06)9.30(2011-12-20)19.40(2023-07-18)15.60(2023-03-16)17.2617.6417.80  每日收盤價 個股分析 個股新聞 分析
352890永豐金19.8520.00(2023-12-15)8.05(2016-01-22)20.00(2023-12-15)15.95(2023-03-20)19.4519.3317.91  每日收盤價 個股分析 個股新聞 分析
362891中信金28.9030.70(2022-04-12)14.50(2016-01-21)29.30(2024-02-22)20.85(2023-03-17)28.5728.0125.04  每日收盤價 個股分析 個股新聞 分析
372892第一金27.15(月+)29.75(2022-04-06)14.15(2016-01-21)29.25(2023-08-10)25.65(2023-03-20)26.9327.0627.09  每日收盤價 個股分析 個股新聞 分析
382912統一超270.00(月+)372.00(2018-07-23)142.00(2012-11-01)291.50(2023-07-12)256.50(2023-10-30)267.20267.63271.56  每日收盤價 個股分析 個股新聞 分析
393008大立光2545.00(月+)6000.00(2017-08-25)464.00(2012-04-30)2870.00(2023-12-29)1930.00(2023-08-25)2462.672527.892242.25  每日收盤價 個股分析 個股新聞 分析
403034聯詠580.00629.00(2021-04-08)68.50(2011-12-20)587.00(2024-02-20)381.50(2023-08-21)534.20516.58452.42  每日收盤價 個股分析 個股新聞 分析
413037欣興188.00254.00(2022-02-25)10.30(2015-08-24)203.00(2023-07-19)129.50(2023-03-16)181.67173.69167.28  每日收盤價 個股分析 個股新聞 分析
423045台灣大99.40122.50(2019-07-05)85.00(2014-02-05)105.00(2023-04-18)93.20(2023-08-31)98.5798.5498.19  每日收盤價 個股分析 個股新聞 分析
433711日月光投控141.50141.50(2024-02-23)50.20(2020-03-19)141.50(2024-02-23)100.50(2023-05-02)135.90131.18117.31  每日收盤價 個股分析 個股新聞 分析
444904遠傳79.40(月-)87.60(2022-07-04)54.00(2012-01-12)83.30(2023-12-05)69.10(2023-03-02)80.2180.2176.07  每日收盤價 個股分析 個股新聞 分析
454938和碩85.9099.30(2017-07-13)27.15(2011-11-24)89.50(2023-12-27)66.60(2023-03-15)84.5584.0077.05  每日收盤價 個股分析 個股新聞 分析
465871F-中租176.00(月+)281.00(2021-09-14)23.40(2011-12-19)237.00(2023-03-23)170.00(2024-02-15)175.20181.83195.81  每日收盤價 個股分析 個股新聞 分析
475876上海商銀44.75(月+)58.20(2019-06-10)35.00(2020-03-19)47.85(2023-03-07)42.00(2023-08-17)44.6145.3244.98  每日收盤價 個股分析 個股新聞 分析
485880合庫金25.75(月+)30.75(2022-04-06)12.80(2016-01-21)29.50(2023-08-01)25.10(2023-10-30)25.6926.1626.70  每日收盤價 個股分析 個股新聞 分析
496505台塑化72.60148.50(2018-10-01)63.70(2014-12-15)89.80(2023-05-19)72.20(2024-01-19)74.0278.5881.99  每日收盤價 個股分析 個股新聞 分析
509910豐泰162.50260.00(2019-05-20)24.85(2011-11-23)216.50(2023-08-01)157.50(2024-01-18)164.40171.50184.88  每日收盤價 個股分析 個股新聞 分析