009804 聯邦台精彩50
上市 ｜ 被動式 ETF ｜ 台股
收盤價
16.40
▼-0.27
(-1.62%)
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 | 16.85 | 16.86 | 16.38 | 16.40 | -0.27 | -1.62% | 2,000,023 |
| 2026-04-03 | 16.47 | 16.71 | 16.47 | 16.67 | +0.64 | +3.99% | 591,263 |
| 2026-04-02 | 16.34 | 16.34 | 16.01 | 16.03 | -0.40 | -2.43% | 724,423 |
| 2026-04-01 | 16.38 | 16.44 | 16.26 | 16.43 | -0.20 | -1.20% | 1,322,305 |
| 2026-03-31 | 16.38 | 16.44 | 16.26 | 16.43 | -0.20 | -1.20% | 1,322,305 |
| 2026-03-28 | 16.64 | 16.65 | 16.46 | 16.63 | -0.20 | -1.19% | 466,370 |
| 2026-03-27 | 16.64 | 16.65 | 16.46 | 16.63 | -0.20 | -1.19% | 466,370 |
| 2026-03-26 | 16.94 | 17.09 | 16.83 | 16.83 | -0.07 | -0.41% | 713,403 |
| 2026-03-25 | 16.79 | 17.00 | 16.79 | 16.90 | +0.43 | +2.61% | 555,782 |
| 2026-03-24 | 16.68 | 16.69 | 16.35 | 16.47 | 0.00 | 0.00% | 469,977 |
| 2026-03-23 | 16.46 | 16.50 | 16.38 | 16.47 | -0.45 | -2.66% | 749,099 |
| 2026-03-20 | 16.94 | 17.02 | 16.79 | 16.92 | -0.02 | -0.12% | 381,862 |
| 2026-03-19 | 16.95 | 17.06 | 16.94 | 16.94 | -0.30 | -1.74% | 585,321 |
| 2026-03-18 | 17.38 | 17.38 | 17.20 | 17.24 | +0.26 | +1.53% | 1,954,566 |
| 2026-03-17 | 16.89 | 17.05 | 16.89 | 16.98 | +0.22 | +1.31% | 383,651 |
| 2026-03-16 | 16.92 | 16.92 | 16.75 | 16.76 | -0.05 | -0.30% | 406,365 |
| 2026-03-13 | 16.76 | 16.89 | 16.59 | 16.81 | -0.08 | -0.47% | 494,801 |
| 2026-03-12 | 17.00 | 17.07 | 16.80 | 16.89 | -0.22 | -1.29% | 845,611 |
| 2026-03-11 | 16.76 | 17.15 | 16.76 | 17.11 | +0.61 | +3.70% | 542,850 |
| 2026-03-10 | 16.56 | 16.73 | 16.34 | 16.50 | +0.31 | +1.91% | 818,377 |
| 2026-03-09 | 16.22 | 16.62 | 15.95 | 16.19 | -0.77 | -4.54% | 3,292,141 |
| 2026-03-06 | 16.93 | 17.07 | 16.82 | 16.96 | 0.00 | 0.00% | 343,062 |
| 2026-03-05 | 16.83 | 17.20 | 16.83 | 16.96 | +0.41 | +2.48% | 1,035,882 |
| 2026-03-04 | 16.88 | 16.90 | 16.54 | 16.55 | -0.80 | -4.61% | 1,929,174 |
| 2026-03-03 | 17.74 | 17.75 | 17.33 | 17.35 | -0.39 | -2.20% | 1,618,072 |
| 2026-03-02 | 17.53 | 17.80 | 17.53 | 17.74 | -0.16 | -0.89% | 1,694,133 |
| 2026-02-26 | 17.84 | 17.92 | 17.74 | 17.90 | +0.11 | +0.62% | 618,877 |
| 2026-02-25 | 17.54 | 17.96 | 17.54 | 17.79 | +0.39 | +2.24% | 1,034,794 |
| 2026-02-24 | 17.07 | 17.45 | 17.07 | 17.40 | +0.48 | +2.84% | 867,797 |
| 2026-02-23 | 17.00 | 17.25 | 16.92 | 16.92 | +0.02 | +0.12% | 1,261,279 |