006203 元大MSCI台灣
上市 ｜ 被動式 ETF ｜ 台股
收盤價
182.75
▼-0.90
(-0.49%)
2026-05-28
本益比
-
殖利率
-
股價淨值比
-
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 184.80 | 184.80 | 182.75 | 182.75 | -0.90 | -0.49% | 12,843 |
| 2026-05-27 | 184.80 | 184.80 | 182.75 | 182.75 | -0.90 | -0.49% | 12,843 |
| 2026-05-26 | 176.80 | 178.05 | 176.50 | 177.25 | +1.90 | +1.08% | 36,674 |
| 2026-05-23 | 174.20 | 175.55 | 174.20 | 175.35 | +6.60 | +3.91% | 59,647 |
| 2026-05-22 | 169.65 | 170.40 | 168.15 | 168.75 | +0.05 | +0.03% | 67,092 |
| 2026-05-21 | 171.15 | 172.00 | 168.70 | 168.70 | -3.60 | -2.09% | 91,261 |
| 2026-05-20 | 169.80 | 173.60 | 169.80 | 172.30 | -0.80 | -0.46% | 47,332 |
| 2026-05-19 | 177.85 | 177.95 | 173.05 | 173.10 | -2.05 | -1.17% | 77,036 |
| 2026-05-16 | 177.00 | 177.00 | 174.65 | 175.15 | +1.00 | +0.57% | 59,819 |
| 2026-05-15 | 168.75 | 175.35 | 168.75 | 174.15 | -3.30 | -1.86% | 87,178 |
| 2026-05-14 | 176.90 | 177.90 | 175.30 | 177.45 | +0.70 | +0.40% | 14,423 |
| 2026-05-13 | 176.40 | 177.90 | 176.20 | 176.75 | -0.40 | -0.23% | 18,705 |
| 2026-05-12 | 178.30 | 178.30 | 176.35 | 177.15 | -1.10 | -0.62% | 8,711 |
| 2026-05-09 | 176.75 | 178.35 | 176.75 | 178.25 | +4.40 | +2.53% | 16,861 |
| 2026-05-08 | 175.85 | 175.85 | 172.20 | 173.85 | +0.75 | +0.43% | 12,652 |
| 2026-05-07 | 173.20 | 173.20 | 171.40 | 173.10 | +0.40 | +0.23% | 7,601 |
| 2026-05-06 | 169.00 | 172.75 | 169.00 | 172.70 | +7.75 | +4.70% | 20,089 |
| 2026-05-05 | 167.05 | 167.05 | 164.95 | 164.95 | -1.05 | -0.63% | 24,261 |
| 2026-05-02 | 167.05 | 167.05 | 164.95 | 164.95 | -1.05 | -0.63% | 24,261 |
| 2026-05-01 | 165.25 | 167.05 | 164.25 | 166.00 | -2.30 | -1.37% | 21,561 |
| 2026-04-30 | 170.45 | 170.45 | 168.30 | 168.30 | -2.35 | -1.38% | 13,584 |
| 2026-04-29 | 170.55 | 170.65 | 170.00 | 170.65 | +6.85 | +4.18% | 9,396 |
| 2026-04-28 | 160.50 | 163.80 | 160.50 | 163.80 | +5.90 | +3.74% | 10,490 |
| 2026-04-25 | 162.55 | 162.55 | 157.30 | 157.90 | +0.10 | +0.06% | 24,526 |
| 2026-04-24 | 157.40 | 158.60 | 157.40 | 157.80 | +0.60 | +0.38% | 11,148 |
| 2026-04-23 | 155.20 | 157.40 | 155.20 | 157.20 | +2.05 | +1.32% | 7,207 |
| 2026-04-22 | 153.90 | 155.70 | 153.90 | 155.15 | +1.45 | +0.94% | 12,802 |
| 2026-04-21 | 154.00 | 154.00 | 153.50 | 153.70 | -0.70 | -0.45% | 5,252 |
| 2026-04-18 | 153.60 | 154.90 | 153.60 | 154.40 | +0.40 | +0.26% | 11,353 |
| 2026-04-17 | 153.80 | 154.60 | 153.80 | 154.00 | +2.70 | +1.78% | 6,674 |