元大高股息(0056)_股價還原表_個股總覽_台股ETF

元大高股息(0056)_股價還原表_個股總覽_台股ETF_鉅亨網

元大高股息股價還原表

輸入範圍：至成交量單位：張

日期	開盤	最高	最低	收盤	成交量
113/05/17	39.60	39.70	39.45	39.51	14,376
113/05/16	39.50	39.67	39.50	39.60	24,875
113/05/15	39.27	39.59	39.27	39.30	22,493
113/05/14	39.19	39.34	39.14	39.26	16,251
113/05/13	39.07	39.15	38.93	39.04	16,540
113/05/10	38.92	39.10	38.77	39.04	13,135
113/05/09	39.02	39.08	38.88	38.92	10,401
113/05/08	38.90	39.07	38.88	39.02	13,472
113/05/07	38.96	39.15	38.71	38.97	19,018
113/05/06	38.71	38.90	38.67	38.88	21,917
113/05/03	38.68	38.75	38.43	38.45	11,728
113/05/02	38.10	38.40	37.94	38.35	13,008
113/04/30	38.34	38.42	38.21	38.32	7,121
113/04/29	38.00	38.40	38.00	38.34	18,381
113/04/26	37.66	37.84	37.66	37.69	11,748
113/04/25	37.59	37.63	37.38	37.51	17,175
113/04/24	37.46	37.85	37.46	37.85	17,308
113/04/23	37.19	37.34	36.94	37.12	17,826
113/04/22	37.27	37.35	36.83	36.92	45,136
113/04/19	37.82	37.83	36.65	37.27	115,717
113/04/18	38.15	38.36	37.97	38.18	57,651
113/04/17	38.60	39.00	38.57	38.94	90,316
113/04/16	39.15	39.15	38.27	38.49	116,359
113/04/15	39.73	39.82	39.50	39.62	61,732
113/04/12	40.06	40.09	39.88	39.98	19,969
113/04/11	40.06	40.11	39.84	40.09	27,441
113/04/10	40.12	40.35	40.11	40.20	20,658
113/04/09	39.94	40.00	39.93	39.99	16,806
113/04/08	39.77	39.94	39.66	39.92	26,874
113/04/03	39.69	39.92	39.68	39.75	22,958
113/04/02	39.62	39.93	39.61	39.88	22,350
113/04/01	39.89	39.95	39.58	39.59	21,296
113/03/29	39.75	39.97	39.53	39.86	18,546
113/03/28	39.55	39.78	39.40	39.74	15,218
113/03/27	39.24	39.61	39.15	39.55	13,720
113/03/26	39.60	39.84	38.80	39.24	31,428
113/03/25	39.82	39.90	39.60	39.62	19,871
113/03/22	39.93	40.08	39.70	39.80	27,460
113/03/21	39.94	39.95	39.65	39.93	18,378
113/03/20	39.84	40.15	39.56	39.63	28,053
113/03/19	39.36	39.75	39.26	39.70	27,364
113/03/18	39.06	39.36	39.04	39.36	29,445
113/03/15	38.71	39.03	38.64	39.02	27,974
113/03/14	39.09	39.17	38.65	38.72	24,620
113/03/13	39.13	39.36	38.93	39.08	23,579
113/03/12	38.51	38.99	38.51	38.99	23,318
113/03/11	38.44	38.60	38.39	38.43	25,635
113/03/08	38.97	39.15	38.28	38.45	47,185
113/03/07	38.70	38.82	38.40	38.68	32,015
113/03/06	38.12	38.61	38.07	38.53	30,384
113/03/05	38.05	38.18	37.85	38.16	26,879
113/03/04	37.89	38.18	37.89	38.00	38,792
113/03/01	37.70	37.82	37.66	37.74	16,467
113/02/29	37.50	37.80	37.40	37.70	17,335
113/02/27	37.68	37.83	37.25	37.51	22,030
113/02/26	37.59	37.68	37.50	37.68	24,901
113/02/23	37.82	37.98	37.59	37.59	31,116
113/02/22	37.50	37.70	37.45	37.65	36,756
113/02/21	37.39	37.40	37.26	37.29	18,369
113/02/20	37.25	37.46	37.17	37.39	37,608
113/02/19	37.12	37.15	37.03	37.14	23,271
113/02/16	36.94	37.21	36.94	37.07	41,745
113/02/15	36.72	36.99	36.70	36.86	59,298
113/02/05	36.41	36.46	36.23	36.45	19,211
113/02/02	36.48	36.54	36.41	36.45	27,833
113/02/01	36.20	36.31	36.20	36.30	11,621
113/01/31	36.33	36.33	36.15	36.20	15,228
113/01/30	36.32	36.41	36.25	36.36	23,963
113/01/29	36.07	36.31	36.02	36.28	22,030
113/01/26	36.29	36.29	36.01	36.07	19,951
113/01/25	36.33	36.39	36.24	36.29	23,758
113/01/24	36.27	36.34	36.22	36.23	19,036
113/01/23	36.15	36.28	36.09	36.20	20,890
113/01/22	35.78	36.14	35.78	36.14	30,159
113/01/19	35.41	35.65	35.23	35.65	24,163
113/01/18	35.19	35.32	34.95	35.12	40,574
113/01/17	35.63	35.63	35.17	35.19	125,974
113/01/16	36.45	36.46	36.09	36.37	126,126
113/01/15	36.42	36.62	36.36	36.42	57,894
113/01/12	36.33	36.40	36.19	36.33	34,364
113/01/11	36.25	36.41	36.24	36.39	26,436
113/01/10	36.40	36.40	36.18	36.24	38,128
113/01/09	36.78	36.85	36.45	36.49	30,479
113/01/08	36.67	36.86	36.53	36.57	37,470
113/01/05	36.60	36.77	36.51	36.55	29,091
113/01/04	36.65	36.75	36.55	36.59	34,846
113/01/03	37.00	37.00	36.59	36.68	85,293
113/01/02	37.45	37.50	37.00	37.17	34,461
112/12/29	37.33	37.47	37.25	37.40	21,510
112/12/27	37.14	37.42	37.14	37.42	53,652
112/12/26	36.70	37.00	36.68	37.00	40,735
112/12/25	36.45	36.67	36.45	36.65	29,209
112/12/22	36.38	36.43	36.30	36.37	21,236
112/12/21	36.25	36.36	36.10	36.33	18,007
112/12/20	36.13	36.58	36.13	36.57	31,120
112/12/19	36.38	36.38	35.92	36.10	29,276
112/12/18	36.35	36.44	36.12	36.38	24,003
112/12/15	36.63	36.70	36.35	36.36	29,555
112/12/14	36.47	36.55	36.38	36.55	51,642
112/12/13	35.77	36.06	35.77	36.06	60,815
112/12/12	35.65	35.67	35.56	35.58	25,499
112/12/11	35.59	35.62	35.42	35.47	14,783
112/12/08	35.57	35.59	35.40	35.42	19,561
112/12/07	35.30	35.41	35.19	35.25	16,096
112/12/06	35.19	35.38	35.19	35.31	29,002
112/12/05	35.10	35.10	34.92	35.05	19,733
112/12/04	35.20	35.29	35.17	35.19	16,740
112/12/01	35.07	35.16	34.98	35.13	16,992
112/11/30	35.09	35.11	34.94	35.08	11,829
112/11/29	34.90	35.18	34.90	35.09	22,541
112/11/28	34.79	34.95	34.76	34.90	11,675
112/11/27	34.96	34.99	34.72	34.75	25,130
112/11/24	34.97	35.01	34.93	34.94	9,304
112/11/23	35.05	35.07	34.88	34.97	13,003
112/11/22	35.16	35.16	34.97	35.05	20,258
112/11/21	35.15	35.34	35.15	35.30	50,912
112/11/20	34.86	34.90	34.76	34.90	17,169
112/11/17	34.77	34.92	34.77	34.82	17,533
112/11/16	34.89	34.96	34.70	34.77	19,829
112/11/15	34.97	35.15	34.78	34.83	38,461

TOP

本網站各類資訊報價由湯森路透股份有限公司台灣分公司提供，台股與外匯部分為即時資訊，國際股市及指數資料為延遲15分鐘資訊。
本網站及各資訊源提供者不對資料之正確性與即時性負任何責任。使用本網站資訊服務前，請您詳閱詳細聲明。
常年法律顧問：瀛睿律師事務所　簡榮宗律師

元大高股息0056

元大高股息 股價還原表

元大高股息股價還原表