00875 國泰網路資安 - 智慧股票資訊平台

42.58

▲+0.52 (+1.24%)

2026-05-12

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
2026-05-12	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
2026-04-16	36.98	37.72	36.98	37.64	+1.45	+4.01%	274,225
2026-04-15	37.60	37.60	36.05	36.19	-2.04	-5.34%	427,087
2026-04-14	38.62	38.62	38.22	38.23	-1.33	-3.36%	253,292
2026-04-11	39.56	39.58	39.50	39.56	-0.74	-1.84%	138,963
2026-04-10	39.72	40.32	39.72	40.30	+1.40	+3.60%	521,268
2026-04-09	38.90	38.97	38.81	38.90	+0.89	+2.34%	65,804
2026-04-08	38.51	38.51	37.98	38.01	+0.08	+0.21%	44,321
2026-04-07	38.51	38.51	37.98	38.01	+0.08	+0.21%	44,321
2026-04-04	38.51	38.51	37.98	38.01	+0.08	+0.21%	44,321
2026-04-03	37.78	37.93	37.68	37.93	+0.78	+2.10%	648,202
2026-04-02	36.90	37.22	36.90	37.15	+0.12	+0.32%	103,974
2026-04-01	36.98	37.03	36.80	37.03	-1.42	-3.69%	552,502