00875 國泰網路資安 - 智慧股票資訊平台

55.65

▲+0.10 (+0.18%)

2026-08-11

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
2026-08-11	56.75	56.75	55.50	55.65	+0.10	+0.18%	162,940
2026-08-08	55.90	55.90	55.45	55.55	-0.85	-1.51%	53,046
2026-08-07	55.85	56.45	55.85	56.40	+2.75	+5.13%	103,137
2026-08-06	53.30	53.75	53.30	53.65	+1.05	+2.00%	381,609
2026-08-05	52.10	52.70	52.10	52.60	+0.80	+1.54%	92,980
2026-08-04	51.50	51.80	51.45	51.80	+0.80	+1.57%	102,211
2026-08-01	51.00	51.45	50.90	51.00	+0.20	+0.39%	217,018
2026-07-31	50.85	51.00	50.65	50.80	+0.15	+0.30%	285,989
2026-07-30	50.50	50.80	50.50	50.65	-0.70	-1.36%	55,705
2026-07-29	51.05	51.35	51.05	51.35	+1.63	+3.28%	155,636
2026-07-28	49.92	49.92	49.64	49.72	-1.48	-2.89%	33,508
2026-07-25	51.85	51.85	51.10	51.20	-0.90	-1.73%	828,522
2026-07-24	52.20	52.20	51.90	52.10	-1.15	-2.16%	32,540
2026-07-23	52.95	53.25	52.85	53.25	-0.10	-0.19%	39,379
2026-07-22	53.35	53.55	53.25	53.35	+0.85	+1.62%	85,130
2026-07-21	53.00	53.00	52.50	52.50	-0.95	-1.78%	80,290
2026-07-18	53.50	53.50	53.20	53.45	-1.35	-2.46%	33,775
2026-07-17	54.55	54.85	54.55	54.80	+1.80	+3.40%	109,634
2026-07-16	52.40	53.05	52.40	53.00	+0.75	+1.44%	158,453
2026-07-15	53.00	53.90	52.25	52.25	-0.10	-0.19%	423,558
2026-07-14	52.65	52.65	52.25	52.35	-0.55	-1.04%	40,330
2026-07-11	52.65	52.65	52.25	52.35	-0.55	-1.04%	40,330
2026-07-10	53.20	53.30	52.90	52.90	+0.25	+0.47%	64,868
2026-07-09	52.85	53.00	52.65	52.65	+0.80	+1.54%	126,239
2026-07-08	51.70	51.85	51.60	51.85	+0.25	+0.48%	66,714
2026-07-07	51.65	51.75	51.35	51.60	-0.05	-0.10%	273,497
2026-07-04	51.45	51.75	51.45	51.65	+0.90	+1.77%	255,597
2026-07-03	50.75	50.80	50.70	50.75	+0.40	+0.79%	71,216
2026-07-02	50.05	50.40	50.05	50.35	+1.63	+3.35%	494,808
2026-07-01	48.80	48.81	48.67	48.72	+2.32	+5.00%	253,693