00739 元大MSCIA股 - 智慧股票資訊平台

28.68

▲+0.36 (+1.27%)

2026-08-11

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
2026-08-11	28.50	28.68	28.42	28.68	+0.36	+1.27%	58,713
2026-08-08	28.24	28.36	28.08	28.32	0.00	0.00%	16,626
2026-08-07	27.90	28.32	27.84	28.32	+0.42	+1.51%	79,923
2026-08-06	27.69	27.90	27.69	27.90	+0.21	+0.76%	157,178
2026-08-05	28.08	28.08	27.63	27.69	-0.39	-1.39%	75,460
2026-08-04	28.00	28.29	28.00	28.08	+0.47	+1.70%	48,788
2026-08-01	27.60	27.74	27.20	27.61	-0.29	-1.04%	165,637
2026-07-31	27.85	27.92	27.55	27.90	+0.03	+0.11%	80,215
2026-07-30	28.15	28.20	27.87	27.87	-0.37	-1.31%	23,673
2026-07-29	28.24	28.34	28.05	28.24	-0.06	-0.21%	30,098
2026-07-28	28.81	28.81	28.11	28.30	-0.30	-1.05%	246,402
2026-07-25	28.72	28.99	28.48	28.60	-0.12	-0.42%	26,278
2026-07-24	28.50	28.96	28.50	28.72	+0.41	+1.45%	26,643
2026-07-23	27.91	28.31	27.65	28.31	+0.53	+1.91%	183,066
2026-07-22	27.56	28.11	27.56	27.78	+0.22	+0.80%	151,871
2026-07-21	28.50	28.50	27.56	27.56	-1.23	-4.27%	192,376
2026-07-18	28.88	28.92	28.65	28.79	-0.32	-1.10%	27,991
2026-07-17	29.00	29.11	28.88	29.11	+0.43	+1.50%	80,887
2026-07-16	28.30	28.68	28.20	28.68	+0.38	+1.34%	58,573
2026-07-15	29.49	29.49	28.30	28.30	-0.57	-1.97%	46,001
2026-07-14	28.90	29.00	28.71	28.87	-0.11	-0.38%	26,676
2026-07-11	28.90	29.00	28.71	28.87	-0.11	-0.38%	26,676
2026-07-10	29.23	29.23	28.86	28.98	+0.17	+0.59%	116,855
2026-07-09	29.18	29.34	28.81	28.81	-0.59	-2.01%	120,772
2026-07-08	29.35	29.80	29.15	29.40	-0.07	-0.24%	394,407
2026-07-07	29.11	29.62	29.00	29.47	+0.07	+0.24%	20,991
2026-07-04	29.80	29.81	29.12	29.40	-0.52	-1.74%	223,833
2026-07-03	29.91	29.97	29.80	29.92	+0.16	+0.54%	338,899
2026-07-02	29.47	29.91	29.47	29.76	+0.51	+1.74%	33,704
2026-07-01	29.20	29.34	29.09	29.25	-0.15	-0.51%	194,813