020034 020034
上市 ｜ 被動式 ETF ｜ 台股
收盤價
14.22
▼-0.04
(-0.28%)
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 | 14.42 | 14.42 | 14.21 | 14.22 | -0.04 | -0.28% | 64,000 |
| 2026-05-27 | 14.42 | 14.42 | 14.21 | 14.22 | -0.04 | -0.28% | 64,000 |
| 2026-05-26 | 13.48 | 13.70 | 13.48 | 13.70 | +0.56 | +4.26% | 4,000 |
| 2026-05-23 | 13.04 | 13.18 | 13.04 | 13.14 | +0.78 | +6.31% | 78,000 |
| 2026-05-22 | 12.49 | 12.60 | 12.36 | 12.36 | +0.04 | +0.32% | 33,000 |
| 2026-05-21 | 12.90 | 12.90 | 12.30 | 12.32 | -0.44 | -3.45% | 90,000 |
| 2026-05-20 | 12.56 | 12.77 | 12.50 | 12.76 | -0.19 | -1.47% | 105,000 |
| 2026-05-19 | 13.60 | 13.64 | 12.95 | 12.95 | -0.42 | -3.14% | 142,000 |
| 2026-05-16 | 13.54 | 13.54 | 13.30 | 13.37 | -0.03 | -0.22% | 155,000 |
| 2026-05-15 | 13.75 | 13.75 | 13.13 | 13.40 | -0.41 | -2.97% | 163,000 |
| 2026-05-14 | 13.98 | 13.98 | 13.67 | 13.81 | 0.00 | 0.00% | 83,000 |
| 2026-05-13 | 13.29 | 13.81 | 13.20 | 13.81 | +0.55 | +4.15% | 191,000 |
| 2026-05-12 | 13.26 | 13.26 | 13.26 | 13.26 | +0.14 | +1.07% | 1,000 |
| 2026-05-09 | 13.27 | 13.27 | 13.03 | 13.12 | -0.15 | -1.13% | 68,000 |
| 2026-05-08 | 13.22 | 13.37 | 13.07 | 13.27 | +0.82 | +6.59% | 44,000 |
| 2026-05-07 | 12.58 | 12.60 | 12.45 | 12.45 | +0.11 | +0.89% | 15,000 |
| 2026-05-06 | 12.22 | 12.34 | 12.14 | 12.34 | +0.47 | +3.96% | 41,000 |
| 2026-05-05 | 11.85 | 11.95 | 11.85 | 11.87 | +0.21 | +1.80% | 35,000 |
| 2026-05-02 | 11.85 | 11.95 | 11.85 | 11.87 | +0.21 | +1.80% | 35,000 |
| 2026-05-01 | 11.45 | 11.75 | 11.45 | 11.66 | -0.09 | -0.77% | 9,000 |
| 2026-04-30 | 11.75 | 11.81 | 11.75 | 11.75 | +0.30 | +2.62% | 5,000 |
| 2026-04-29 | 11.63 | 11.63 | 11.45 | 11.45 | -0.16 | -1.38% | 38,000 |
| 2026-04-28 | 11.68 | 11.80 | 11.58 | 11.61 | +0.47 | +4.22% | 15,000 |
| 2026-04-25 | 11.89 | 11.89 | 11.14 | 11.14 | -0.51 | -4.38% | 24,000 |
| 2026-04-24 | 11.44 | 11.65 | 11.41 | 11.65 | +0.67 | +6.10% | 30,000 |
| 2026-04-23 | 10.98 | 10.98 | 10.91 | 10.98 | +0.46 | +4.37% | 9,000 |
| 2026-04-22 | 10.52 | 10.52 | 10.52 | 10.52 | +0.18 | +1.74% | 3,000 |
| 2026-04-21 | 10.49 | 10.49 | 10.34 | 10.34 | +0.05 | +0.49% | 7,000 |
| 2026-04-18 | 10.24 | 10.29 | 10.24 | 10.29 | +0.32 | +3.21% | 3,000 |
| 2026-04-17 | 9.90 | 9.97 | 9.90 | 9.97 | +0.30 | +3.10% | 17,000 |