00929 復華台灣科技優息
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
29.21
▲+0.41
(+1.42%)
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 | 29.39 | 29.46 | 28.97 | 29.21 | +0.41 | +1.42% | 51,281,222 |
| 2026-05-27 | 29.39 | 29.46 | 28.97 | 29.21 | +0.41 | +1.42% | 51,281,222 |
| 2026-05-26 | 26.80 | 27.10 | 26.71 | 27.08 | +0.59 | +2.23% | 39,099,925 |
| 2026-05-23 | 25.72 | 26.52 | 25.72 | 26.49 | +1.42 | +5.66% | 57,936,908 |
| 2026-05-22 | 25.26 | 25.45 | 24.98 | 25.07 | 0.00 | 0.00% | 23,229,696 |
| 2026-05-21 | 25.69 | 26.07 | 25.16 | 25.23 | -0.47 | -1.83% | 34,616,026 |
| 2026-05-20 | 25.22 | 25.79 | 24.93 | 25.70 | -0.08 | -0.31% | 38,060,582 |
| 2026-05-19 | 26.30 | 26.65 | 25.62 | 25.78 | -0.32 | -1.23% | 43,602,424 |
| 2026-05-16 | 26.02 | 26.20 | 25.83 | 26.10 | +0.43 | +1.68% | 45,008,914 |
| 2026-05-15 | 25.56 | 25.73 | 25.30 | 25.67 | -0.36 | -1.38% | 45,101,856 |
| 2026-05-14 | 26.10 | 26.14 | 25.59 | 26.03 | +0.04 | +0.15% | 54,646,591 |
| 2026-05-13 | 25.24 | 25.99 | 25.24 | 25.99 | +0.89 | +3.55% | 68,604,172 |
| 2026-05-12 | 25.15 | 25.60 | 24.66 | 25.10 | +0.02 | +0.08% | 66,359,539 |
| 2026-05-09 | 24.56 | 25.12 | 24.55 | 25.08 | +0.68 | +2.79% | 68,754,486 |
| 2026-05-08 | 24.23 | 24.53 | 23.79 | 24.40 | +0.84 | +3.57% | 86,212,744 |
| 2026-05-07 | 23.25 | 23.57 | 23.25 | 23.56 | +0.53 | +2.30% | 62,816,439 |
| 2026-05-06 | 22.46 | 23.04 | 22.35 | 23.03 | +0.79 | +3.55% | 81,671,102 |
| 2026-05-05 | 22.42 | 22.46 | 22.14 | 22.24 | +0.14 | +0.63% | 39,929,372 |
| 2026-05-02 | 22.42 | 22.46 | 22.14 | 22.24 | +0.14 | +0.63% | 39,929,372 |
| 2026-05-01 | 22.29 | 22.38 | 21.99 | 22.10 | -0.26 | -1.16% | 36,912,699 |
| 2026-04-30 | 22.17 | 22.50 | 22.10 | 22.36 | +0.19 | +0.86% | 49,557,869 |
| 2026-04-29 | 22.45 | 22.53 | 22.05 | 22.17 | -0.03 | -0.14% | 76,513,609 |
| 2026-04-28 | 22.30 | 22.42 | 21.87 | 22.20 | +0.36 | +1.65% | 69,495,534 |
| 2026-04-25 | 22.83 | 22.89 | 21.41 | 21.84 | -0.76 | -3.36% | 103,034,553 |
| 2026-04-24 | 22.16 | 22.65 | 22.16 | 22.60 | +0.61 | +2.77% | 94,175,806 |
| 2026-04-23 | 21.80 | 22.00 | 21.72 | 21.99 | 0.00 | 0.00% | 83,025,127 |
| 2026-04-22 | 21.70 | 21.93 | 21.70 | 21.78 | +0.42 | +1.97% | 83,320,301 |
| 2026-04-21 | 21.13 | 21.38 | 21.13 | 21.36 | +0.31 | +1.47% | 110,864,333 |
| 2026-04-18 | 20.98 | 21.07 | 20.93 | 21.05 | +0.39 | +1.89% | 130,143,314 |
| 2026-04-17 | 20.62 | 20.80 | 20.60 | 20.66 | +0.24 | +1.18% | 118,789,105 |