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36.45(月+)60.60(2008-03-24)13.45(2004-05-17)46.00(2018-05-21)33.50(2018-10-26)35.4238.8639.19  每日收盤價 個股分析 個股新聞 分析
21102亞泥33.95(月+)59.90(2008-05-19)15.50(2004-08-09)45.50(2018-08-27)26.35(2017-12-11)33.4238.1033.32  每日收盤價 個股分析 個股新聞 分析
31216統一74.80(月+)82.40(2018-07-18)11.90(2005-08-30)82.40(2018-07-18)62.90(2017-12-04)74.7975.8772.12  每日收盤價 個股分析 個股新聞 分析
41301台塑101.00(月+)117.50(2018-10-01)41.75(2008-12-25)117.50(2018-10-01)90.60(2017-11-30)100.98108.13105.09  每日收盤價 個股分析 個股新聞 分析
51303南亞78.00(月+)98.10(2007-10-29)31.40(2009-03-03)88.00(2018-07-05)74.00(2018-10-25)76.5980.9681.47  每日收盤價 個股分析 個股新聞 分析
61326台化108.00(季-)128.50(2018-10-01)33.70(2009-03-03)128.50(2018-10-01)91.00(2017-11-30)109.65117.55111.54  每日收盤價 個股分析 個股新聞 分析
71402遠東新29.35(季-)57.60(2008-03-24)16.30(2004-05-17)37.40(2018-09-21)24.30(2018-02-06)30.9433.6629.34  每日收盤價 個股分析 個股新聞 分析
81476儒鴻385.00(月+)532.00(2015-09-22)8.30(2008-10-27)425.00(2018-09-25)267.00(2017-11-27)370.30374.59343.43  每日收盤價 個股分析 個股新聞 分析
92002中鋼24.45(月+)53.90(2008-05-20)16.75(2015-12-14)25.50(2018-10-01)23.20(2018-05-30)24.1724.7124.25  每日收盤價 個股分析 個股新聞 分析
102105正新40.45100.50(2013-04-22)21.55(2005-11-08)54.10(2017-11-20)39.10(2018-11-14)42.0344.9447.59  每日收盤價 個股分析 個股新聞 分析
112207和泰車221.00(月+)531.00(2015-04-30)44.20(2004-07-28)388.00(2018-01-25)201.50(2018-10-26)211.85240.85290.44  每日收盤價 個股分析 個股新聞 分析
122301光寶科38.40(季+)61.20(2007-10-30)18.40(2008-10-29)43.30(2018-03-06)33.05(2018-10-11)36.8336.4638.66  每日收盤價 個股分析 個股新聞 分析
132303聯電11.0034.10(2004-03-04)6.80(2008-12-05)18.65(2018-06-15)10.45(2018-11-13)11.5914.4815.47  每日收盤價 個股分析 個股新聞 分析
142308台達電128.50(季+)218.00(2014-09-01)39.80(2004-04-29)149.00(2018-01-22)98.90(2018-07-05)126.05120.62123.25  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)37.05(2017-11-20)40.28  每日收盤價 個股分析 個股新聞 分析
162317鴻海74.30300.00(2007-06-21)54.00(2008-11-20)106.00(2017-11-23)68.10(2018-10-17)76.9377.3085.89  每日收盤價 個股分析 個股新聞 分析
172324仁寶17.70(月+)48.60(2010-01-18)15.30(2015-08-24)21.80(2018-01-25)16.75(2018-10-26)17.2718.2219.57  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)48.10(2017-11-22)50.29  每日收盤價 個股分析 個股新聞 分析
192330台積電226.00(季-)266.00(2018-01-23)36.80(2008-11-20)266.00(2018-01-23)212.00(2018-06-28)230.45245.52238.37  每日收盤價 個股分析 個股新聞 分析
202354鴻準62.50430.00(2007-07-09)43.70(2004-08-18)88.50(2017-11-23)62.50(2018-11-16)65.4871.0977.11  每日收盤價 個股分析 個股新聞 分析
212357華碩217.50377.00(2013-03-05)29.50(2009-02-02)283.00(2018-02-01)208.00(2018-11-14)228.82245.40265.39  每日收盤價 個股分析 個股新聞 分析
222382廣達49.45(月+)89.20(2014-07-01)30.00(2009-01-12)66.80(2017-11-22)47.50(2018-10-26)48.7750.6455.77  每日收盤價 個股分析 個股新聞 分析
232395研華230.50287.50(2016-09-08)35.35(2008-11-24)238.50(2018-01-18)190.00(2018-07-09)217.42213.15209.63  每日收盤價 個股分析 個股新聞 分析
242408南亞科54.60(月+)102.50(2018-05-16)1.23(2012-11-22)102.50(2018-05-16)45.75(2018-10-25)52.2757.9378.05  每日收盤價 個股分析 個股新聞 分析
252409友達12.75(月+)78.50(2004-04-19)8.11(2015-12-14)14.30(2018-01-26)11.30(2018-10-25)11.9212.4612.83  每日收盤價 個股分析 個股新聞 分析
262412中華電106.00124.00(2016-07-18)47.05(2008-10-17)114.50(2018-04-18)102.50(2017-11-20)107.20108.18108.63  每日收盤價 個股分析 個股新聞 分析
272454聯發科220.00640.00(2007-10-30)173.00(2005-01-27)362.00(2018-04-18)202.00(2018-10-26)222.58235.89288.55  每日收盤價 個股分析 個股新聞 分析
282474可成253.00393.00(2015-07-02)46.30(2008-11-20)383.50(2018-08-01)253.00(2018-11-16)286.65324.73340.19  每日收盤價 個股分析 個股新聞 分析
292801彰銀17.95(月+)26.30(2011-01-03)9.52(2009-02-24)19.20(2018-09-03)16.15(2017-11-20)17.6118.1017.41  每日收盤價 個股分析 個股新聞 分析
302880華南金17.80(月+)33.20(2004-03-04)13.90(2016-01-21)18.75(2018-08-10)16.45(2017-11-30)17.5017.8317.56  每日收盤價 個股分析 個股新聞 分析
312881富邦金51.10(月+)68.20(2015-05-04)16.60(2008-10-28)54.80(2018-01-16)46.90(2018-10-29)49.4850.1951.04  每日收盤價 個股分析 個股新聞 分析
322882國泰金50.70(月+)93.80(2007-07-24)24.05(2009-03-09)56.60(2018-01-16)47.40(2018-10-26)49.6051.0252.89  每日收盤價 個股分析 個股新聞 分析
332883開發金10.10(月+)20.60(2004-04-21)5.45(2008-10-27)11.65(2018-05-21)9.26(2017-11-20)9.9210.5710.65  每日收盤價 個股分析 個股新聞 分析
342884玉山金21.30(月+)27.35(2005-08-04)6.24(2008-10-28)22.75(2018-09-25)18.45(2017-11-20)20.7221.7320.57  每日收盤價 個股分析 個股新聞 分析
352885元大金15.75(月+)31.15(2008-04-16)9.97(2016-01-21)16.30(2018-09-27)12.90(2018-02-06)15.1515.3514.24  每日收盤價 個股分析 個股新聞 分析
362886兆豐金26.50(月+)28.70(2011-08-01)7.85(2008-10-28)27.55(2018-10-09)23.35(2017-12-08)26.1426.3625.78  每日收盤價 個股分析 個股新聞 分析
372887台新金13.90(月+)33.10(2004-03-31)3.91(2008-10-27)15.35(2018-08-21)13.25(2017-11-20)13.7414.2014.31  每日收盤價 個股分析 個股新聞 分析
382890永豐金10.70(月+)21.00(2004-03-03)5.42(2009-02-02)11.60(2018-08-01)9.29(2017-11-20)10.4010.7810.53  每日收盤價 個股分析 個股新聞 分析
392891中信金21.10(月+)41.90(2004-02-16)8.26(2008-10-29)23.00(2018-09-28)19.50(2017-11-20)20.6821.4221.24  每日收盤價 個股分析 個股新聞 分析
402892第一金20.40(月+)38.55(2008-05-19)12.35(2009-02-23)21.35(2018-08-09)19.15(2017-12-08)19.8120.2320.20  每日收盤價 個股分析 個股新聞 分析
412912統一超317.00(季-)372.00(2018-07-23)47.30(2004-12-01)372.00(2018-07-23)272.50(2017-12-21)331.45336.38311.23  每日收盤價 個股分析 個股新聞 分析
423008大立光3130.006000.00(2017-08-25)130.50(2005-01-18)5580.00(2017-11-24)3000.00(2018-04-09)3279.753831.614110.48  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)112.00(2018-01-15)105.00(2018-08-16)109.25108.52108.32  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10.20(月+)169.50(2007-07-09)8.59(2012-08-07)14.60(2018-01-22)9.01(2018-10-26)9.6410.3111.75  每日收盤價 個股分析 個股新聞 分析
464904遠傳73.70(月+)83.00(2013-07-23)31.30(2008-11-11)79.30(2018-07-10)70.20(2018-08-16)72.7272.7874.43  每日收盤價 個股分析 個股新聞 分析
474938和碩51.0099.30(2017-07-13)25.15(2011-08-22)79.90(2018-01-30)50.70(2018-11-14)53.7459.3267.26  每日收盤價 個股分析 個股新聞 分析
485880合庫金17.90(月+)19.45(2012-02-13)12.80(2016-01-21)18.95(2018-08-10)16.25(2017-11-20)17.5117.9317.50  每日收盤價 個股分析 個股新聞 分析
496505台塑化112.00(季-)148.50(2018-10-01)50.00(2004-05-05)148.50(2018-10-01)105.50(2017-11-20)118.85127.31120.41  每日收盤價 個股分析 個股新聞 分析
509904寶成32.60(月+)52.80(2015-10-06)13.40(2008-11-21)39.65(2018-01-25)29.05(2018-10-15)31.1231.7635.46  每日收盤價 個股分析 個股新聞 分析