00939 統一台灣高息動能
上市 ｜ 被動式 ETF ｜ 高股息
收盤價
15.20
▼-0.24
(-1.55%)
2026-04-04
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-04 | 15.52 | 15.62 | 15.19 | 15.20 | -0.24 | -1.55% | 7,069,719 |
| 2026-04-03 | 15.33 | 15.51 | 15.30 | 15.44 | +0.44 | +2.93% | 8,171,262 |
| 2026-04-02 | 15.13 | 15.28 | 14.98 | 15.00 | 0.00 | 0.00% | 5,838,005 |
| 2026-04-01 | 15.26 | 15.33 | 15.19 | 15.32 | -0.19 | -1.23% | 4,115,455 |
| 2026-03-31 | 15.26 | 15.33 | 15.19 | 15.32 | -0.19 | -1.23% | 4,115,455 |
| 2026-03-28 | 15.46 | 15.53 | 15.35 | 15.51 | -0.11 | -0.70% | 2,775,177 |
| 2026-03-27 | 15.46 | 15.53 | 15.35 | 15.51 | -0.11 | -% | 2,775,177 |
| 2026-03-26 | 15.83 | 15.87 | 15.60 | 15.62 | -0.21 | -% | 2,646,164 |
| 2026-03-25 | 15.72 | 15.83 | 15.72 | 15.83 | +0.41 | -% | 5,667,578 |
| 2026-03-24 | 15.57 | 15.61 | 15.28 | 15.42 | +0.01 | -% | 4,213,871 |
| 2026-03-23 | 15.47 | 15.47 | 15.32 | 15.41 | -0.37 | -% | 6,844,868 |
| 2026-03-20 | 15.87 | 15.88 | 15.66 | 15.78 | -0.09 | -% | 4,062,494 |
| 2026-03-19 | 15.93 | 16.00 | 15.84 | 15.87 | -0.27 | -% | 4,880,851 |
| 2026-03-18 | 16.10 | 16.20 | 16.06 | 16.14 | +0.21 | -% | 7,968,169 |
| 2026-03-17 | 15.88 | 15.94 | 15.86 | 15.93 | +0.16 | -% | 6,099,927 |
| 2026-03-16 | 15.85 | 15.88 | 15.68 | 15.77 | +0.13 | -% | 5,791,779 |
| 2026-03-13 | 15.51 | 15.71 | 15.50 | 15.64 | -0.06 | -% | 6,603,208 |
| 2026-03-12 | 15.73 | 15.79 | 15.57 | 15.70 | -0.10 | -% | 4,759,307 |
| 2026-03-11 | 15.68 | 15.86 | 15.68 | 15.80 | 0.00 | -% | 7,765,282 |
| 2026-03-10 | 15.54 | 15.72 | 15.38 | 15.51 | +0.32 | -% | 12,090,664 |
| 2026-03-09 | 15.03 | 15.19 | 14.92 | 15.19 | -0.59 | -% | 17,314,853 |
| 2026-03-06 | 15.64 | 15.85 | 15.63 | 15.78 | -0.03 | -% | 3,152,429 |
| 2026-03-05 | 15.85 | 15.95 | 15.62 | 15.81 | +0.42 | -% | 7,678,043 |
| 2026-03-04 | 15.86 | 15.86 | 15.33 | 15.39 | -0.69 | -% | 14,427,893 |
| 2026-03-03 | 16.35 | 16.48 | 16.07 | 16.08 | -0.28 | -% | 16,441,206 |
| 2026-03-02 | 16.27 | 16.52 | 16.27 | 16.36 | -0.36 | -% | 9,050,543 |
| 2026-02-26 | 16.36 | 16.76 | 16.36 | 16.72 | +0.39 | +2.39% | 21,263,658 |
| 2026-02-25 | 16.30 | 16.41 | 16.23 | 16.33 | +0.03 | +0.18% | 13,525,717 |
| 2026-02-24 | 16.13 | 16.36 | 16.13 | 16.30 | +0.22 | +1.37% | 22,612,768 |
| 2026-02-23 | 16.00 | 16.28 | 16.00 | 16.08 | +0.29 | +1.84% | 21,123,662 |