00739 元大MSCIA股 - 智慧股票資訊平台

29.22

▲+0.39 (+1.35%)

2026-05-13

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
2026-05-13	28.85	29.31	28.85	29.22	+0.39	+1.35%	53,085
2026-05-12	28.96	28.96	28.69	28.83	-0.09	-0.31%	24,615
2026-05-09	29.22	29.28	28.82	28.92	+0.03	+0.10%	91,107
2026-05-08	28.63	29.00	28.54	28.89	+0.42	+1.48%	177,190
2026-05-07	28.58	28.64	28.47	28.47	-0.11	-0.38%	66,503
2026-05-06	28.47	28.68	28.47	28.58	+0.16	+0.56%	74,046
2026-05-05	28.09	28.45	28.09	28.42	+0.34	+1.21%	301,147
2026-05-02	28.09	28.45	28.09	28.42	+0.34	+1.21%	301,147
2026-05-01	27.94	28.08	27.88	28.08	+0.04	+0.14%	113,075
2026-04-30	27.92	28.08	27.83	28.04	+0.11	+0.39%	50,067
2026-04-29	28.00	28.00	27.81	27.93	+0.10	+0.36%	73,918
2026-04-28	27.98	28.08	27.77	27.83	-0.20	-0.71%	11,740
2026-04-25	28.13	28.24	27.88	28.03	-0.03	-0.11%	147,699
2026-04-24	27.95	28.06	27.83	28.06	+0.11	+0.39%	84,170
2026-04-23	28.00	28.03	27.81	27.95	0.00	0.00%	169,270
2026-04-22	27.87	28.00	27.74	27.95	+0.10	+0.36%	130,762
2026-04-21	27.86	27.88	27.85	27.85	-0.03	-0.11%	28,656
2026-04-18	27.86	27.94	27.74	27.88	+0.05	+0.18%	25,982
2026-04-17	27.75	28.00	27.75	27.83	+0.18	+0.65%	53,354
2026-04-16	27.53	27.77	27.53	27.65	+0.12	+0.44%	103,812
2026-04-15	27.62	27.62	27.44	27.53	+0.05	+0.18%	51,691
2026-04-14	27.23	27.50	27.20	27.48	+0.37	+1.36%	74,171
2026-04-11	27.24	27.29	27.07	27.11	-0.13	-0.48%	51,799
2026-04-10	26.71	27.24	26.32	27.24	+0.96	+3.65%	286,865
2026-04-09	26.80	26.80	26.24	26.28	-0.40	-1.50%	70,028
2026-04-08	26.79	26.79	26.58	26.68	-0.06	-0.22%	48,368
2026-04-07	26.79	26.79	26.58	26.68	-0.06	-0.22%	48,368
2026-04-04	26.79	26.79	26.58	26.68	-0.06	-0.22%	48,368
2026-04-03	26.63	26.74	26.63	26.74	+0.22	+0.83%	66,577
2026-04-02	26.73	26.73	26.50	26.52	-0.01	-0.04%	40,286