00730 富邦臺灣優質高息 - 智慧股票資訊平台

28.68

▲+0.04 (+0.14%)

2026-07-11

概覽行情持股明細配息基本資料

近期行情

日期	開盤	最高	最低	收盤	漲跌	漲跌(%)	成交量
2026-07-11	28.71	28.92	28.56	28.68	+0.04	+0.14%	100,393
2026-07-10	29.12	29.42	28.47	28.64	-0.25	-0.87%	131,112
2026-07-09	29.56	29.60	28.89	28.89	-0.80	-2.69%	146,874
2026-07-08	29.87	29.87	29.41	29.69	+0.19	+0.64%	156,082
2026-07-07	29.25	29.65	29.20	29.50	+0.15	+0.51%	243,797
2026-07-04	28.85	29.35	28.85	29.35	+0.35	+1.21%	152,011
2026-07-03	28.90	29.20	28.83	29.00	+0.10	+0.35%	159,565
2026-07-02	29.00	29.13	28.84	28.90	-0.04	-0.14%	224,254
2026-07-01	28.35	29.50	28.35	28.94	+0.59	+2.08%	209,914
2026-06-30	29.00	29.00	28.30	28.35	-0.89	-3.04%	252,255
2026-06-27	28.70	29.27	28.70	29.24	+0.46	+1.60%	284,822
2026-06-26	28.65	28.81	28.37	28.78	+0.08	+0.28%	159,938
2026-06-25	29.28	29.62	28.70	28.70	-0.58	-1.98%	231,461
2026-06-24	29.13	29.37	29.13	29.28	+0.31	+1.07%	226,221
2026-06-23	29.00	29.26	28.87	28.97	+0.12	+0.42%	219,782
2026-06-20	29.00	29.26	28.87	28.97	+0.12	+0.42%	219,782
2026-06-19	28.65	28.87	28.65	28.85	+0.13	+0.45%	101,416
2026-06-18	29.50	29.53	28.65	28.72	0.00	0.00%	585,809
2026-06-17	29.69	29.75	29.51	29.52	+0.29	+0.99%	326,836
2026-06-16	28.72	29.30	28.72	29.23	+1.03	+3.65%	534,225
2026-06-13	28.23	28.59	27.86	28.20	-0.29	-1.02%	175,053
2026-06-12	28.70	29.02	28.45	28.49	-0.25	-0.87%	291,938
2026-06-11	28.12	28.81	28.12	28.74	+0.68	+2.42%	233,385
2026-06-10	28.03	28.13	27.38	28.06	-1.35	-4.59%	384,670
2026-06-09	29.65	29.70	29.18	29.41	-0.34	-1.14%	369,995
2026-06-06	29.40	29.79	29.36	29.75	+0.25	+0.85%	349,992
2026-06-05	29.40	29.79	29.36	29.75	+0.25	+0.85%	349,992
2026-06-04	28.80	29.42	28.80	29.30	+0.52	+1.81%	556,082
2026-06-03	28.15	28.78	28.15	28.78	+0.70	+2.49%	449,716
2026-06-02	27.47	28.10	27.47	28.08	+0.61	+2.22%	344,922