00730 富邦臺灣優質高息 - 智慧股票資訊平台

29.24

▲+0.46 (+1.60%)

2026-06-27

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
2026-06-27	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
2026-05-30	28.00	28.27	27.35	27.47	-0.50	-1.79%	273,694
2026-05-29	28.02	28.25	27.75	27.97	+0.02	+0.07%	487,883
2026-05-28	27.95	28.20	27.90	27.95	+0.06	+0.22%	539,641
2026-05-27	27.95	28.20	27.90	27.95	+0.06	+0.22%	539,641
2026-05-26	26.98	27.40	26.98	27.34	+0.40	+1.48%	334,649
2026-05-23	26.18	26.97	26.18	26.94	+0.77	+2.94%	329,198
2026-05-22	26.14	26.45	26.13	26.17	+0.07	+0.27%	167,051
2026-05-21	26.09	26.53	26.09	26.10	0.00	0.00%	191,298
2026-05-20	26.14	26.19	25.66	26.19	+0.05	+0.19%	202,791
2026-05-19	27.00	27.00	26.01	26.14	-0.71	-2.64%	475,264