020035 元大上櫃ESG高息N
上櫃 ｜ 被動式 ETF ｜ 高股息
收盤價
9.58
▼-0.34
(-3.43%)
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 | 9.68 | 9.69 | 9.58 | 9.58 | -0.34 | -3.43% | 16,000 |
| 2026-04-03 | 9.68 | 9.69 | 9.58 | 9.58 | -0.34 | -3.43% | 16,000 |
| 2026-04-02 | 9.75 | 10.01 | 9.75 | 9.92 | +0.42 | +4.42% | 4,000 |
| 2026-04-01 | 9.70 | 9.70 | 9.50 | 9.50 | -0.43 | -4.33% | 3,000 |
| 2026-03-31 | 9.93 | 9.93 | 9.93 | 9.93 | +0.16 | +1.64% | 1,000 |
| 2026-03-28 | 9.96 | 9.96 | 9.77 | 9.77 | -0.32 | -3.17% | 5,000 |
| 2026-03-27 | 9.96 | 9.96 | 9.77 | 9.77 | -0.32 | -3.17% | 5,000 |
| 2026-03-26 | 10.48 | 10.50 | 10.09 | 10.09 | -0.16 | -1.56% | 28,000 |
| 2026-03-25 | 10.25 | 10.25 | 10.25 | 10.25 | +0.38 | +3.85% | 1,000 |
| 2026-03-24 | 10.11 | 10.13 | 9.87 | 9.87 | -0.31 | -3.05% | 5,000 |
| 2026-03-23 | 10.15 | 10.18 | 10.15 | 10.18 | -0.16 | -1.55% | 5,000 |
| 2026-03-20 | 10.30 | 10.46 | 10.30 | 10.34 | -0.17 | -1.62% | 8,000 |
| 2026-03-19 | 10.61 | 10.61 | 10.51 | 10.51 | -0.16 | -1.50% | 5,000 |
| 2026-03-18 | 10.70 | 10.72 | 10.61 | 10.67 | +0.32 | +3.09% | 14,000 |
| 2026-03-17 | 10.54 | 10.58 | 10.35 | 10.35 | +0.29 | +2.88% | 10,000 |
| 2026-03-16 | 10.08 | 10.08 | 10.03 | 10.06 | +0.31 | +3.18% | 41,000 |
| 2026-03-13 | 9.70 | 9.86 | 9.70 | 9.75 | -0.15 | -1.52% | 25,000 |
| 2026-03-12 | 10.14 | 10.14 | 9.90 | 9.90 | -0.32 | -3.13% | 20,000 |
| 2026-03-11 | 10.08 | 10.22 | 10.08 | 10.22 | +0.44 | +4.50% | 77,000 |
| 2026-03-10 | 9.30 | - | - | 9.78 | - | -% | 0 |
| 2026-03-09 | 9.23 | - | - | 9.09 | - | -% | 0 |
| 2026-03-06 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00% | 0 |
| 2026-03-05 | 9.87 | 9.87 | 9.87 | 9.87 | +0.42 | +4.44% | 1,000 |
| 2026-03-04 | 9.45 | 9.45 | 9.28 | 9.45 | -0.29 | -2.98% | 68,000 |
| 2026-03-03 | 10.27 | 10.35 | 9.74 | 9.74 | -0.35 | -3.47% | 48,000 |
| 2026-03-02 | 10.10 | 10.11 | 10.00 | 10.09 | -0.22 | -2.13% | 12,000 |
| 2026-02-26 | 10.17 | 10.31 | 10.14 | 10.31 | +0.10 | +0.98% | 21,000 |
| 2026-02-25 | 10.26 | 10.26 | 10.17 | 10.21 | -0.27 | -2.58% | 47,000 |
| 2026-02-24 | 10.33 | 10.48 | 10.33 | 10.48 | +0.25 | +2.44% | 41,000 |
| 2026-02-23 | 10.10 | 10.23 | 10.10 | 10.23 | +0.40 | +4.07% | 16,000 |