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
109/09/25 41.40 41.50 41.00 41.23 36
109/09/24 41.92 41.60 41.15 41.40 50
109/09/23 41.92 41.92 41.92 41.92 0
109/09/22 41.88 42.15 41.35 41.92 14
109/09/21 42.08 42.20 41.30 41.88 15
109/09/18 41.44 42.55 41.85 42.08 136
109/09/17 41.28 41.55 41.00 41.44 34
109/09/16 40.76 41.55 40.55 41.28 40
109/09/15 40.71 41.00 40.55 40.76 4
109/09/14 40.19 41.50 40.25 40.71 34
109/09/11 40.18 40.60 40.05 40.19 4
109/09/10 40.04 40.95 39.80 40.18 43
109/09/09 40.21 40.20 39.85 40.04 42
109/09/08 39.94 40.95 40.00 40.21 5
109/09/07 39.96 40.20 39.85 39.94 19
109/09/04 40.43 40.15 39.80 39.96 28
109/09/03 40.00 40.65 40.00 40.43 11
109/09/02 40.24 40.00 40.00 40.00 1
109/09/01 40.78 40.95 40.00 40.24 11
109/08/31 40.83 41.45 40.50 40.78 20
109/08/28 40.90 41.00 40.70 40.83 16
109/08/27 40.68 41.20 40.50 40.90 86
109/08/26 40.92 40.80 40.55 40.68 4
109/08/25 40.85 41.00 40.50 40.92 35
109/08/24 40.21 41.15 40.60 40.85 29
109/08/21 39.94 41.45 39.90 40.21 6
109/08/20 39.83 40.20 39.50 39.94 73
109/08/19 39.88 40.20 38.85 39.83 48
109/08/18 40.50 40.10 39.75 39.88 27
109/08/17 40.14 40.85 40.35 40.50 32
109/08/14 40.11 40.25 39.85 40.14 49
109/08/13 39.93 40.40 39.75 40.11 26
109/08/12 40.37 40.25 39.00 39.93 66
109/08/11 40.05 40.50 40.05 40.37 21
109/08/10 39.95 40.25 39.90 40.05 24
109/08/07 40.02 40.10 39.75 39.95 22
109/08/06 39.31 41.00 39.75 40.02 92
109/08/05 39.44 40.00 38.80 39.31 61
109/08/04 38.42 40.10 38.90 39.44 34
109/08/03 38.57 38.95 38.15 38.42 13
109/07/31 38.48 38.95 38.00 38.57 39
109/07/30 38.95 38.80 38.35 38.48 27
109/07/29 38.70 38.95 38.95 38.95 0
109/07/28 38.34 38.95 38.05 38.70 6
109/07/27 38.30 38.75 38.00 38.34 17
109/07/24 38.63 38.60 38.10 38.30 23
109/07/23 38.50 38.85 38.50 38.63 28
109/07/22 38.67 38.90 38.15 38.50 16
109/07/21 38.46 39.00 38.50 38.67 31
109/07/20 38.20 38.90 38.05 38.46 11
109/07/17 38.59 39.20 38.00 38.20 39
109/07/16 39.25 39.45 38.05 38.59 24
109/07/15 40.67 40.55 38.80 39.25 81
109/07/14 40.54 41.60 40.00 40.67 89
109/07/13 40.91 42.05 40.00 40.54 31
109/07/10 42.34 42.10 40.00 40.91 64
109/07/09 42.16 44.75 40.85 42.34 148
109/07/08 40.77 42.75 40.80 42.16 29
109/07/07 41.28 42.20 40.00 40.77 68
109/07/06 39.90 42.80 40.50 41.28 295
109/07/03 40.21 40.75 39.05 39.90 35
109/07/02 39.50 40.65 39.90 40.21 59
109/07/01 39.73 40.60 39.05 39.50 15
109/06/30 39.01 39.95 39.45 39.73 11
109/06/29 38.42 39.40 38.80 39.01 311
109/06/24 38.29 39.45 38.00 38.42 159
109/06/23 38.51 39.50 38.00 38.29 197
109/06/22 40.02 40.95 38.00 38.51 367
109/06/19 39.84 40.95 39.05 40.02 6
109/06/18 40.28 40.95 39.05 39.84 37
109/06/17 40.24 41.00 40.00 40.28 26
109/06/16 39.37 40.85 39.95 40.24 30
109/06/15 38.35 40.95 38.35 39.37 40
109/06/12 40.08 39.20 38.00 38.35 130
109/06/11 39.17 41.00 39.30 40.08 77
109/06/10 39.15 41.00 39.05 39.17 18
109/06/09 38.14 39.15 39.15 39.15 0
109/06/08 38.26 38.30 38.00 38.14 43
109/06/05 38.70 38.95 38.00 38.26 218
109/06/04 39.06 39.20 38.00 38.70 264
109/06/03 39.33 40.00 38.75 39.06 201
109/06/02 39.29 39.40 39.20 39.33 9
109/06/01 39.35 40.15 38.50 39.29 26
109/05/29 40.46 41.00 38.00 39.35 50
109/05/28 41.48 41.65 40.10 40.46 13
109/05/27 41.32 42.15 40.45 41.48 34
109/05/26 41.21 41.95 40.15 41.32 24
109/05/25 40.31 41.85 40.95 41.21 9
109/05/22 38.65 41.80 38.75 40.31 61
109/05/21 38.41 39.00 38.35 38.65 76
109/05/20 38.05 38.85 37.05 38.41 63
109/05/19 37.29 39.90 37.35 38.05 116
109/05/15 37.20 37.35 37.10 37.23 24
109/05/14 37.20 37.35 37.00 37.20 19
109/05/13 36.96 37.35 36.85 37.20 32
109/05/12 37.19 37.30 36.05 36.96 21
109/05/11 36.79 37.65 37.05 37.19 29
109/05/08 37.03 37.35 35.55 36.79 19
109/05/07 37.30 37.30 36.85 37.03 13
109/05/06 37.19 37.30 37.30 37.30 0
109/05/05 37.02 37.35 37.15 37.19 0
109/05/04 36.99 37.15 36.85 37.02 17
109/04/30 37.23 39.20 35.80 36.99 57
109/04/29 35.70 37.50 37.00 37.23 9
109/04/28 35.70 35.70 35.70 35.70 0
109/04/27 35.70 35.70 35.70 35.70 1
109/04/24 37.22 35.70 35.70 35.70 0
109/04/23 37.10 37.35 35.75 37.22 2
109/04/21 36.68 36.68 36.68 36.68 0
109/04/20 36.68 36.68 36.68 36.68 0
109/04/17 36.68 36.68 36.68 36.68 0
109/04/16 36.68 36.68 36.68 36.68 0
109/04/15 36.86 36.70 35.85 36.68 2
109/04/14 35.57 37.10 36.50 36.86 52
109/04/10 35.07 35.45 34.20 34.69 12
109/04/09 34.80 35.95 34.85 35.07 5
109/04/08 34.80 34.80 34.80 34.80 1
109/04/07 34.90 34.80 34.80 34.80 1
109/04/06 35.64 35.00 34.80 34.90 6
109/04/01 35.80 35.80 35.20 35.64 4
109/03/31 35.02 35.80 35.80 35.80 0
109/03/30 35.02 35.02 35.02 35.02 0
109/03/27 33.62 35.50 34.85 35.02 9
109/03/26 33.01 34.00 33.25 33.62 18
109/03/25 31.99 33.45 32.05 33.01 9
109/03/24 31.75 32.05 31.90 31.99 14
109/03/23 31.46 31.80 31.70 31.75 6
109/03/20 30.00 32.21 30.30 31.46 35
109/03/19 32.09 31.94 28.80 30.00 67
109/03/18 33.16 32.50 32.01 32.09 9
109/03/17 34.73 33.99 31.84 33.16 32
109/03/16 34.81 35.00 34.11 34.73 27
109/03/13 36.09 35.00 34.58 34.81 7
109/03/12 36.59 36.40 35.51 36.09 61
109/03/11 36.27 37.88 36.38 36.59 13
109/03/10 36.94 36.70 36.09 36.27 30
109/03/06 36.90 37.99 36.38 36.94 4
109/03/05 37.61 37.69 36.50 36.90 3
109/03/04 37.61 36.68 37.71 37.61 0
109/03/03 36.98 37.99 37.61 37.61 0
109/03/02 37.49 37.69 36.11 36.98 16
109/02/27 37.84 38.49 37.06 37.49 21
109/02/26 37.64 37.99 37.76 37.84 3
109/02/25 37.68 37.79 37.53 37.64 10
109/02/24 37.77 37.99 37.56 37.68 15
109/02/20 38.24 38.50 37.39 37.83 10
109/02/19 37.06 39.99 37.77 38.24 57
109/02/18 37.05 37.77 35.91 37.06 29
109/02/17 37.05 37.77 36.98 37.05 31
109/02/14 37.61 37.61 36.88 37.05 12
名稱 成交 漲跌 漲% 成交量