00875 國泰網路資安 - 智慧股票資訊平台

46.85

▼-0.23 (-0.49%)

2026-05-28

概覽行情持股明細配息基本資料

近期行情

日期	開盤	最高	最低	收盤	漲跌	漲跌(%)	成交量
2026-05-28	47.08	47.08	46.68	46.85	-0.23	-0.49%	133,983
2026-05-27	47.08	47.08	46.68	46.85	-0.23	-0.49%	133,983
2026-05-26	45.22	45.27	45.16	45.27	+0.28	+0.62%	259,341
2026-05-23	44.74	45.03	44.74	44.99	+0.61	+1.37%	563,218
2026-05-22	44.40	44.50	44.36	44.38	+0.19	+0.43%	157,203
2026-05-21	44.08	44.24	44.08	44.19	+0.67	+1.54%	401,482
2026-05-20	43.42	43.57	43.39	43.52	+0.60	+1.40%	323,561
2026-05-19	43.22	43.28	42.87	42.92	+0.02	+0.05%	392,959
2026-05-16	43.01	43.05	42.89	42.90	+0.07	+0.16%	166,905
2026-05-15	42.74	42.85	42.71	42.83	+0.03	+0.07%	40,727
2026-05-14	42.75	42.88	42.69	42.80	-0.15	-0.35%	148,284
2026-05-13	42.97	43.01	42.95	42.95	+0.37	+0.87%	43,793
2026-05-12	42.09	42.59	42.09	42.58	+0.52	+1.24%	66,616
2026-05-09	42.20	42.20	42.04	42.06	-0.10	-0.24%	701,932
2026-05-08	41.98	42.16	41.98	42.16	+0.62	+1.49%	449,393
2026-05-07	41.45	41.59	41.45	41.54	+0.54	+1.32%	60,264
2026-05-06	40.30	41.00	40.30	41.00	+0.82	+2.04%	233,010
2026-05-05	40.10	40.49	40.10	40.18	+0.20	+0.50%	68,723
2026-05-02	40.10	40.49	40.10	40.18	+0.20	+0.50%	68,723
2026-05-01	40.04	40.04	39.98	39.98	-0.07	-0.17%	40,896
2026-04-30	39.94	40.11	39.94	40.05	+0.47	+1.19%	315,505
2026-04-29	39.62	39.67	39.58	39.58	-0.04	-0.10%	27,026
2026-04-28	40.10	40.10	39.62	39.62	-0.85	-2.10%	182,365
2026-04-25	40.64	40.64	40.44	40.47	-0.47	-1.15%	230,559
2026-04-24	40.58	40.95	40.57	40.94	+0.76	+1.89%	136,180
2026-04-23	39.70	40.22	39.70	40.18	+0.58	+1.46%	70,788
2026-04-22	39.68	39.70	39.60	39.60	+0.06	+0.15%	314,810
2026-04-21	39.54	39.62	39.50	39.54	+0.74	+1.91%	108,069
2026-04-18	38.36	38.81	38.36	38.80	+1.13	+3.00%	270,695
2026-04-17	37.60	37.72	37.43	37.67	+0.03	+0.08%	57,435