0053 元大電子
上市 ｜ 被動式 ETF ｜ 科技型
收盤價
222.05
▼-3.45
(-1.53%)
2026-05-12
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 221.15 | 224.90 | 220.00 | 222.05 | -3.45 | -1.53% | 49,753 |
| 2026-05-09 | 225.95 | 225.95 | 224.15 | 225.50 | +5.80 | +2.64% | 47,918 |
| 2026-05-08 | 221.80 | 222.55 | 217.40 | 219.70 | +3.40 | +1.57% | 35,100 |
| 2026-05-07 | 218.20 | 218.95 | 216.30 | 216.30 | -1.80 | -0.83% | 19,900 |
| 2026-05-06 | 213.85 | 218.95 | 213.85 | 218.10 | +8.85 | +4.23% | 36,912 |
| 2026-05-05 | 211.05 | 211.10 | 209.00 | 209.25 | +1.80 | +0.87% | 28,564 |
| 2026-05-02 | 211.05 | 211.10 | 209.00 | 209.25 | +1.80 | +0.87% | 28,564 |
| 2026-05-01 | 207.00 | 210.15 | 206.25 | 207.45 | -4.05 | -1.91% | 39,638 |
| 2026-04-30 | 214.20 | 214.20 | 211.50 | 211.50 | -1.55 | -0.73% | 27,163 |
| 2026-04-29 | 209.50 | 214.75 | 209.50 | 213.05 | +6.45 | +3.12% | 41,027 |
| 2026-04-28 | 204.75 | 206.60 | 202.15 | 206.60 | +8.75 | +4.42% | 34,657 |
| 2026-04-25 | 204.45 | 204.95 | 196.20 | 197.85 | -0.10 | -0.05% | 61,759 |
| 2026-04-24 | 197.70 | 199.70 | 197.70 | 197.95 | +0.10 | +0.05% | 13,803 |
| 2026-04-23 | 195.15 | 197.85 | 195.15 | 197.85 | +3.40 | +1.75% | 16,535 |
| 2026-04-22 | 194.25 | 195.20 | 193.55 | 194.45 | +2.60 | +1.36% | 19,950 |
| 2026-04-21 | 194.00 | 194.00 | 191.70 | 191.85 | -2.65 | -1.36% | 16,889 |
| 2026-04-18 | 191.95 | 194.50 | 191.05 | 194.50 | +4.00 | +2.10% | 26,782 |
| 2026-04-17 | 191.50 | 192.30 | 190.50 | 190.50 | +2.20 | +1.17% | 24,103 |
| 2026-04-16 | 187.15 | 188.30 | 186.00 | 188.30 | +5.95 | +3.26% | 23,567 |
| 2026-04-15 | 182.60 | 183.50 | 182.35 | 182.35 | -0.40 | -0.22% | 53,919 |
| 2026-04-14 | 182.50 | 182.95 | 181.05 | 182.75 | +3.65 | +2.04% | 57,928 |
| 2026-04-11 | 179.00 | 179.45 | 178.95 | 179.10 | +1.20 | +0.67% | 14,457 |
| 2026-04-10 | 175.00 | 178.20 | 175.00 | 177.90 | +9.45 | +5.61% | 37,621 |
| 2026-04-09 | 169.05 | 169.10 | 167.65 | 168.45 | +2.50 | +1.51% | 15,950 |
| 2026-04-08 | 169.90 | 169.90 | 165.95 | 165.95 | -2.20 | -1.31% | 9,562 |
| 2026-04-07 | 169.90 | 169.90 | 165.95 | 165.95 | -2.20 | -1.31% | 9,562 |
| 2026-04-04 | 169.90 | 169.90 | 165.95 | 165.95 | -2.20 | -1.31% | 9,562 |
| 2026-04-03 | 163.95 | 168.55 | 163.95 | 168.15 | +7.95 | +4.96% | 28,824 |
| 2026-04-02 | 162.75 | 163.20 | 160.20 | 160.20 | -5.70 | -3.44% | 26,671 |
| 2026-04-01 | 165.00 | 165.90 | 164.10 | 165.90 | -2.10 | -1.25% | 16,526 |