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
108/11/18 41.18 41.30 40.88 41.10 4
108/11/15 41.18 41.18 41.62 41.18 0
108/11/14 41.35 41.18 41.18 41.18 2
108/11/13 41.35 40.88 41.62 41.35 0
108/11/12 41.35 40.88 42.12 41.35 0
108/11/11 41.35 41.33 41.62 41.35 0
108/11/08 41.54 41.50 41.22 41.35 11
108/11/07 41.27 41.83 41.38 41.54 20
108/11/06 41.90 42.13 40.90 41.27 3
108/11/05 41.38 42.00 41.87 41.90 4
108/11/04 41.65 41.38 41.38 41.38 2
108/11/01 41.65 40.88 42.43 41.65 0
108/10/31 42.44 41.80 41.57 41.65 8
108/10/30 42.44 41.38 42.44 42.44 0
108/10/29 42.44 42.44 42.44 42.44 1
108/10/28 42.44 41.26 42.43 42.44 0
108/10/25 41.77 42.48 42.42 42.44 3
108/10/24 41.77 40.88 42.48 41.77 0
108/10/23 41.74 41.83 41.70 41.77 7
108/10/22 41.74 40.88 41.83 41.74 0
108/10/21 41.64 41.77 41.64 41.74 4
108/10/18 41.62 41.74 41.50 41.64 12
108/10/17 41.62 40.88 42.49 41.62 0
108/10/16 42.33 42.50 40.95 41.62 7
108/10/15 42.50 42.88 41.55 42.33 30
108/10/14 42.50 41.51 42.50 42.50 0
108/10/09 42.49 42.50 42.50 42.50 0
108/10/08 42.42 42.49 42.49 42.49 3
108/10/07 42.67 42.63 42.27 42.42 28
108/10/04 42.56 42.88 42.50 42.67 13
108/10/03 43.35 43.79 42.49 42.56 4
108/10/02 42.50 43.42 43.29 43.35 21
108/10/01 42.57 42.62 42.49 42.50 7
108/09/27 42.57 42.49 42.63 42.57 0
108/09/26 42.49 42.63 42.50 42.57 13
108/09/25 42.67 42.49 42.49 42.49 3
108/09/24 43.01 42.80 42.50 42.67 25
108/09/23 43.10 43.23 42.57 43.01 9
108/09/20 43.10 42.62 44.49 43.10 0
108/09/19 42.62 44.49 42.62 43.10 11
108/09/18 42.62 42.62 44.49 42.62 0
108/09/17 42.62 42.62 44.49 42.62 0
108/09/16 43.79 42.62 42.62 42.62 0
108/09/12 43.79 42.62 44.49 43.79 0
108/09/11 43.79 42.62 44.49 43.79 0
108/09/10 43.79 42.62 44.50 43.79 0
108/09/09 43.79 42.62 44.50 43.79 0
108/09/06 43.79 42.62 44.50 43.79 0
108/09/05 43.79 42.62 44.50 43.79 0
108/09/04 43.79 43.79 43.79 43.79 1
108/09/03 42.61 43.79 43.79 43.79 3
108/09/02 42.61 42.61 43.79 42.61 0
108/08/30 43.38 42.61 42.61 42.61 0
108/08/29 43.38 42.61 43.63 43.38 0
108/08/28 43.38 42.52 43.79 43.38 0
108/08/27 43.38 42.52 43.79 43.38 0
108/08/26 42.92 43.50 42.80 43.38 6
108/08/23 44.00 43.70 42.41 42.92 18
108/08/22 43.88 44.00 44.00 44.00 3
108/08/21 43.99 44.00 43.79 43.88 10
108/08/20 43.84 44.00 43.99 43.99 6
108/08/19 43.84 42.41 43.99 43.84 0
108/08/16 44.80 44.01 43.50 43.84 9
108/08/15 44.80 44.01 44.97 44.80 0
108/08/14 44.40 44.99 44.50 44.80 12
108/08/07 43.24 42.88 44.49 43.24 0
108/08/06 44.25 43.50 42.89 43.24 12
108/08/05 44.25 43.01 44.49 44.25 0
108/08/02 44.25 43.01 44.49 44.25 0
108/08/01 44.63 44.25 44.24 44.25 6
108/07/31 44.43 44.63 44.63 44.63 0
108/07/30 44.41 44.64 44.29 44.43 23
108/07/29 44.53 44.53 44.39 44.41 7
108/07/26 44.53 44.30 44.93 44.53 0
108/07/25 44.69 44.99 44.36 44.53 29
108/07/24 44.30 44.69 44.69 44.69 3
108/07/23 44.59 44.30 44.30 44.30 3
108/07/22 44.49 45.50 44.30 44.59 55
108/07/19 44.42 44.53 42.88 44.49 1
108/07/18 44.42 42.78 44.53 44.42 0
108/07/17 44.42 42.62 44.57 44.42 0
108/07/16 44.55 44.42 44.42 44.42 5
108/07/15 44.57 44.98 44.42 44.55 12
108/07/12 42.88 45.00 42.88 44.57 76
108/07/11 44.44 42.88 42.88 42.88 3
108/07/10 44.44 42.88 44.43 44.44 0
108/07/09 44.46 44.50 44.36 44.44 15
108/07/08 44.46 44.37 44.79 44.46 0
108/07/05 46.84 44.84 42.89 44.46 20
108/07/05 配息:2.50000000(元/股) 
108/07/04 44.31 44.34 44.34 44.34 0
108/07/03 44.40 44.98 44.00 44.31 22
108/07/02 44.34 44.60 44.25 44.40 11
108/07/01 44.70 45.20 42.76 44.34 60
108/06/28 44.70 42.76 44.71 44.70 0
108/06/27 44.70 44.70 44.70 44.70 1
108/06/26 44.49 44.70 44.70 44.70 1
108/06/25 44.96 44.50 44.49 44.49 8
108/06/24 44.76 45.99 44.50 44.96 56
108/06/21 44.63 45.77 44.50 44.76 5
108/06/20 44.91 44.90 44.23 44.63 4
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
名稱 成交 漲跌 漲% 成交量