00728 第一金工業30 - 智慧股票資訊平台

61.70

▲+0.50 (+0.82%)

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	62.15	62.45	61.45	61.70	+0.50	+0.82%	168,125
2026-05-27	62.15	62.45	61.45	61.70	+0.50	+0.82%	168,125
2026-05-26	58.55	59.05	58.30	59.05	+0.60	+1.03%	316,734
2026-05-23	56.75	58.55	56.75	58.45	+2.55	+4.56%	147,085
2026-05-22	56.65	56.65	55.75	55.90	-0.65	-1.15%	244,549
2026-05-21	57.60	57.65	56.50	56.55	-1.15	-1.99%	187,606
2026-05-20	57.30	57.70	56.30	57.70	-0.35	-0.60%	379,998
2026-05-19	59.75	59.90	57.90	58.05	-0.40	-0.68%	372,719
2026-05-16	58.60	58.80	58.25	58.45	+0.55	+0.95%	262,206
2026-05-15	58.10	58.15	57.10	57.90	-1.80	-3.02%	574,618
2026-05-14	58.55	59.75	57.75	59.70	+1.45	+2.49%	233,843
2026-05-13	57.00	58.25	57.00	58.25	+1.20	+2.10%	182,918
2026-05-12	57.70	58.50	56.55	57.05	-0.55	-0.95%	246,161
2026-05-09	57.90	58.00	57.55	57.60	+0.90	+1.59%	154,585
2026-05-08	55.65	57.15	55.60	56.70	+1.30	+2.35%	299,859
2026-05-07	56.00	56.00	55.15	55.40	-0.50	-0.89%	453,672
2026-05-06	54.75	56.10	54.75	55.90	+1.90	+3.52%	238,989
2026-05-05	54.20	54.75	53.90	54.00	+0.35	+0.65%	729,314
2026-05-02	54.20	54.75	53.90	54.00	+0.35	+0.65%	729,314
2026-05-01	53.35	53.95	53.10	53.65	0.00	0.00%	144,430
2026-04-30	53.60	54.10	53.60	53.65	+0.25	+0.47%	70,226
2026-04-29	53.20	54.25	53.10	53.40	+0.40	+0.75%	215,218
2026-04-28	52.80	53.20	52.50	53.00	+1.20	+2.32%	135,067
2026-04-25	53.80	54.25	51.30	51.80	-1.55	-2.91%	305,635
2026-04-24	53.10	53.70	53.10	53.35	+0.55	+1.04%	183,537
2026-04-23	53.05	53.05	52.35	52.80	+0.30	+0.57%	111,074
2026-04-22	52.60	52.95	52.40	52.50	+0.70	+1.35%	123,984
2026-04-21	50.95	52.00	50.95	51.80	+1.15	+2.27%	75,783
2026-04-18	49.60	50.80	49.56	50.65	+1.32	+2.68%	228,072
2026-04-17	48.58	49.50	48.58	49.33	+1.33	+2.77%	98,173