00730 富邦臺灣優質高息 - 智慧股票資訊平台

29.05

▲+0.19 (+0.66%)

2026-09-25

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
2026-09-25	28.85	29.09	28.83	29.05	+0.19	+0.66%	264,082
2026-09-24	28.85	29.00	28.84	28.86	+0.02	+0.07%	210,274
2026-09-23	28.92	29.00	28.81	28.84	-0.08	-0.28%	86,618
2026-09-22	28.50	28.92	28.50	28.92	+0.56	+1.97%	209,115
2026-09-19	28.28	28.50	28.28	28.36	+0.21	+0.75%	127,659
2026-09-18	28.17	28.40	28.06	28.15	0.00	0.00%	91,242
2026-09-17	28.01	28.19	27.95	28.19	-0.03	-0.11%	183,731
2026-09-16	28.04	28.35	27.95	28.22	+0.02	+0.07%	57,314
2026-09-15	28.54	28.54	28.09	28.20	-0.45	-1.57%	136,081
2026-09-12	28.44	28.65	28.44	28.65	-0.04	-0.14%	60,543
2026-09-11	28.58	28.80	28.58	28.69	+0.11	+0.38%	131,620
2026-09-10	28.88	28.88	28.55	28.58	-0.42	-1.45%	124,462
2026-09-09	29.11	29.11	28.81	29.00	0.00	0.00%	141,610
2026-09-08	28.59	29.00	28.40	29.00	+0.60	+2.11%	76,271
2026-09-05	28.95	28.97	28.39	28.40	-0.55	-1.90%	169,977
2026-09-04	29.24	29.24	28.85	28.95	-0.31	-1.06%	45,262
2026-09-03	28.93	29.27	28.93	29.26	+0.35	+1.21%	103,172
2026-09-02	28.70	28.91	28.65	28.91	-0.02	-0.07%	141,428
2026-09-01	29.19	29.19	28.89	28.93	-0.18	-0.62%	51,223
2026-08-29	29.13	29.25	29.11	29.11	-0.02	-0.07%	42,101
2026-08-28	28.70	29.13	28.70	29.13	+0.44	+1.53%	136,680
2026-08-27	28.74	28.74	28.35	28.69	-0.04	-0.14%	47,028
2026-08-26	28.70	28.79	28.63	28.73	+0.03	+0.10%	57,301
2026-08-25	28.85	28.85	28.68	28.70	-0.20	-0.69%	23,335
2026-08-22	28.84	29.09	28.65	28.90	+0.06	+0.21%	111,532
2026-08-21	28.63	29.00	28.57	28.84	+0.14	+0.49%	62,657
2026-08-20	29.18	29.18	28.70	28.70	0.00	0.00%	125,570
2026-08-19	29.38	29.40	29.18	29.30	-0.10	-0.34%	159,747
2026-08-18	29.60	29.83	29.40	29.40	-0.11	-0.37%	171,565
2026-08-15	29.40	29.80	29.40	29.51	+0.26	+0.89%	148,519