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
109/02/25 40.18 40.29 40.03 40.14 10
109/02/24 40.27 40.49 40.06 40.18 15
109/02/20 40.74 41.00 39.89 40.33 10
109/02/19 39.56 42.49 40.27 40.74 57
109/02/18 39.55 40.27 38.41 39.56 29
109/02/17 39.55 40.27 39.48 39.55 31
109/02/14 40.11 40.11 39.38 39.55 12
109/02/13 40.11 40.11 40.11 40.11 0
109/02/12 40.11 38.51 40.11 40.11 0
109/02/11 40.12 40.11 40.11 40.11 1
109/02/10 40.12 38.51 40.12 40.12 0
109/02/07 40.12 40.12 40.12 40.12 1
109/02/06 40.19 40.29 39.90 40.12 12
109/02/05 40.25 40.29 40.10 40.19 14
109/02/04 40.35 40.47 40.15 40.25 16
109/02/03 40.50 40.40 40.21 40.35 14
109/01/31 40.58 40.58 40.40 40.50 14
109/01/30 40.66 40.68 40.50 40.58 18
109/01/20 41.26 40.66 40.66 40.66 1
109/01/17 41.15 41.49 41.18 41.26 4
109/01/16 40.90 41.49 40.65 41.15 12
109/01/15 40.90 40.68 41.47 40.90 0
109/01/14 40.97 41.00 40.88 40.90 7
109/01/13 40.98 41.11 40.88 40.97 13
109/01/10 41.00 41.12 40.88 40.98 11
109/01/09 40.91 41.12 40.88 41.00 22
109/01/07 41.40 41.20 40.98 41.03 20
109/01/06 41.40 40.64 41.99 41.40 0
109/01/03 41.10 41.99 41.10 41.40 15
109/01/02 40.87 41.39 40.75 41.10 14
108/12/31 40.81 40.92 40.73 40.87 8
108/12/30 40.86 40.95 40.73 40.81 25
108/12/27 40.71 40.92 40.80 40.86 30
108/12/26 40.93 40.92 40.51 40.71 7
108/12/25 41.47 41.00 40.87 40.93 5
108/12/24 41.06 41.47 41.47 41.47 0
108/12/23 41.12 41.12 41.00 41.06 6
108/12/20 41.06 41.12 41.12 41.12 2
108/12/19 41.16 41.12 41.00 41.06 6
108/12/18 41.16 40.88 41.47 41.16 0
108/12/17 41.16 41.31 41.00 41.16 11
108/12/16 41.16 40.51 41.12 41.16 0
108/12/13 41.28 41.49 41.00 41.16 5
108/12/12 41.04 41.49 41.00 41.28 7
108/12/11 41.04 40.50 41.49 41.04 0
108/12/10 41.13 41.13 41.01 41.04 4
108/12/09 41.05 41.49 40.87 41.13 9
108/12/06 40.86 41.11 40.99 41.05 6
108/12/05 40.86 40.75 41.12 40.86 0
108/12/03 41.09 41.00 40.78 40.86 5
108/12/02 41.14 41.27 41.00 41.09 7
108/11/29 41.06 41.30 40.51 41.14 1
108/11/28 40.99 41.14 40.98 41.06 5
108/11/27 41.23 41.11 40.88 40.99 4
108/11/26 41.24 41.23 41.23 41.23 1
108/11/25 40.96 41.50 41.00 41.24 43
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
名稱 成交 漲跌 漲% 成交量