嘉實資訊股份

股票還原表
輸入範圍:至  年    月 
成交量單位:張
日期 開盤 最高 最低 收盤 成交量
108/06/19 44.91 43.51 44.91 44.91 0
108/06/18 44.91 43.51 44.91 44.91 0
108/06/17 44.80 44.91 44.91 44.91 0
108/06/14 44.97 44.98 44.70 44.80 12
108/06/12 44.74 43.51 44.97 44.74 0
108/06/11 44.74 44.00 44.84 44.74 0
108/06/10 44.82 44.97 44.50 44.74 15
108/06/06 44.90 45.38 43.01 44.82 27
108/06/05 44.90 43.01 44.98 44.90 0
108/06/04 44.01 45.01 44.01 44.90 47
108/06/03 44.71 44.01 44.01 44.01 1
108/05/31 44.71 44.01 44.99 44.71 0
108/05/30 42.89 45.50 43.99 44.71 23
108/05/29 42.89 42.87 43.99 42.89 0
108/05/28 42.89 42.87 43.99 42.89 0
108/05/27 42.86 43.00 42.78 42.89 12
108/05/24 42.86 42.79 43.99 42.86 0
108/05/23 43.02 43.00 42.78 42.86 11
108/05/22 43.02 42.86 44.13 43.02 0
108/05/21 42.86 43.63 42.78 43.02 20
108/05/20 43.61 42.86 42.86 42.86 1
108/05/17 43.61 42.79 44.99 43.61 0
108/05/16 43.61 42.79 44.99 43.61 0
108/05/15 43.61 42.86 44.99 43.61 0
108/05/14 46.26 44.68 42.45 43.61 28
108/05/13 46.26 44.48 46.65 46.26 0
108/05/10 45.82 46.81 45.01 46.26 13
108/05/09 44.97 46.82 44.50 45.82 31
108/05/08 44.97 44.49 45.80 44.97 0
108/05/07 44.97 44.49 45.97 44.97 0
108/05/06 44.97 44.49 45.97 44.97 0
108/05/03 44.97 44.49 45.98 44.97 0
108/05/02 44.85 46.00 44.00 44.97 51
108/04/30 45.20 45.21 44.50 44.85 32
108/04/25 45.20 43.71 45.13 45.20 0
108/04/24 45.29 45.20 45.20 45.20 2
108/04/23 45.05 46.10 44.98 45.29 77
108/04/22 45.26 45.14 45.00 45.05 3
108/04/19 46.00 45.60 45.00 45.26 12
108/04/18 45.52 46.00 45.99 46.00 9
108/04/17 45.10 45.97 45.50 45.52 5
108/04/16 44.52 46.31 44.01 45.10 22
108/04/15 44.52 44.01 44.99 44.52 0
108/04/12 45.11 44.99 44.01 44.52 7
108/04/11 47.01 45.32 44.01 45.11 18
108/04/10 47.74 47.02 47.00 47.01 8
108/04/09 47.74 47.01 47.99 47.74 0
108/04/08 48.11 48.10 47.01 47.74 3
108/04/03 48.87 48.11 48.10 48.11 3
108/04/02 48.81 48.99 48.80 48.87 9
108/04/01 49.06 49.27 48.80 48.81 3
108/03/29 49.19 49.24 49.04 49.06 7
108/03/28 48.94 49.50 49.00 49.19 28
108/03/27 49.41 49.50 48.01 48.94 123
108/03/26 49.41 48.51 49.69 49.41 0
108/03/25 49.39 49.50 49.00 49.41 9
108/03/22 49.45 49.99 48.51 49.39 125
108/03/21 48.86 50.39 48.51 49.45 134
108/03/20 48.10 49.50 48.04 48.86 182
108/03/19 46.84 48.99 47.35 48.10 44
108/03/18 47.05 47.30 46.00 46.84 231
108/03/15 47.08 47.21 46.21 47.05 19
108/03/14 46.43 48.00 46.00 47.08 76
108/03/13 46.24 47.00 46.09 46.43 31
108/03/12 44.69 47.14 45.51 46.24 23
108/03/11 42.85 47.49 42.05 44.69 65
108/03/08 42.01 44.63 41.50 42.85 106
108/03/07 42.03 42.03 42.00 42.01 4
108/03/06 41.88 42.34 41.51 42.03 26
108/03/05 40.92 42.20 41.01 41.88 36
108/03/04 40.03 41.57 40.37 40.92 16
108/02/27 39.29 40.49 39.83 40.03 16
108/02/26 38.77 40.00 38.88 39.29 19
108/02/25 38.43 38.99 38.31 38.77 10
108/02/22 38.49 38.50 38.37 38.43 16
108/02/21 37.89 38.49 38.49 38.49 2
108/02/20 37.78 38.00 37.78 37.89 5
108/02/19 37.03 37.90 36.82 37.78 25
108/02/18 37.03 36.81 37.79 37.03 0
108/02/15 37.47 37.50 37.00 37.03 2
108/02/14 36.98 37.79 37.14 37.47 6
108/02/13 36.98 36.91 37.14 36.98 0
108/02/12 36.89 37.09 36.81 36.98 5
108/02/11 36.90 36.91 36.80 36.89 7
108/01/30 36.90 36.90 36.90 36.90 1
108/01/28 36.96 36.91 37.50 36.96 0
108/01/25 36.96 36.91 37.50 36.96 0
108/01/24 37.42 37.42 36.91 36.96 1
108/01/23 37.99 37.50 37.20 37.42 12
108/01/22 37.99 36.82 37.99 37.99 0
108/01/21 37.49 37.99 37.99 37.99 3
108/01/18 36.94 37.49 37.49 37.49 3
108/01/17 36.50 36.94 36.94 36.94 4
108/01/16 36.81 36.51 36.49 36.50 11
108/01/15 37.91 37.70 35.79 36.81 42
108/01/14 37.91 37.51 38.10 37.91 0
108/01/11 37.91 37.61 38.19 37.91 0
108/01/10 37.96 37.91 37.91 37.91 2
108/01/09 37.96 37.91 38.29 37.96 0
108/01/08 38.44 37.96 37.96 37.96 3
108/01/07 38.05 38.44 38.44 38.44 0
108/01/04 38.70 38.14 38.01 38.05 4
108/01/03 38.99 38.80 38.41 38.70 8
108/01/02 38.65 38.99 38.99 38.99 0
107/12/28 38.49 39.00 38.49 38.65 4
107/12/27 38.07 38.49 38.48 38.49 7
107/12/26 38.07 37.52 38.48 38.07 0
107/12/25 38.07 37.52 38.48 38.07 0
107/12/24 37.84 38.48 38.00 38.07 164
107/12/22 37.84 37.51 38.48 37.84 0
107/12/21 38.01 37.92 37.80 37.84 1
107/12/20 39.19 38.01 38.01 38.01 3
107/12/19 39.00 39.19 39.19 39.19 2
107/12/18 39.19 39.00 39.00 39.00 3
107/12/17 39.12 39.19 39.19 39.19 0
107/12/14 38.18 39.12 39.12 39.12 0
107/12/13 37.09 38.83 37.99 38.18 12
107/12/12 37.10 37.99 37.00 37.09 18
107/12/11 36.94 37.10 37.10 37.10 1
107/12/10 37.39 37.19 36.91 36.94 3
107/12/07 37.26 37.49 37.38 37.39 3
107/12/06 37.89 37.26 37.25 37.26 6
107/12/05 37.89 37.26 37.79 37.89 0
107/12/04 37.37 37.89 37.89 37.89 1
107/12/03 37.39 37.99 37.25 37.37 14
107/11/30 37.02 37.39 37.39 37.39 3
107/11/29 36.97 37.49 36.70 37.02 3
107/11/28 37.01 37.10 36.92 36.97 8
107/11/27 37.01 36.91 37.89 37.01 0
107/11/26 37.29 37.01 37.01 37.01 1
107/11/23 37.01 37.89 37.01 37.29 4
107/11/22 37.10 37.01 37.01 37.01 1
107/11/21 37.84 37.89 36.71 37.10 3
107/11/20 37.84 36.81 37.89 37.84 0
107/11/19 37.35 37.89 37.75 37.84 2
107/11/16 37.35 36.41 37.89 37.35 0
107/11/15 37.35 36.51 37.89 37.35 0
107/11/14 37.35 36.11 37.79 37.35 0
107/11/13 37.35 37.35 37.35 37.35 0
107/11/12 38.02 38.09 37.00 37.35 10
107/11/09 38.49 38.39 37.96 38.02 3
107/11/08 38.20 38.49 38.49 38.49 0
107/11/07 38.20 37.71 38.49 38.20 0
107/11/06 38.20 37.61 38.49 38.20 0
107/11/05 38.39 38.31 38.01 38.20 8
107/11/02 38.00 38.94 38.00 38.39 9
107/11/01 37.89 38.00 38.00 38.00 0
107/10/31 37.22 37.99 37.89 37.89 3
107/10/30 37.21 37.30 37.02 37.22 5
107/10/29 37.00 37.29 36.92 37.21 4
名稱 成交 漲跌 漲% 成交量