00850 元大臺灣ESG永續
上市 ｜ 被動式 ETF ｜ ESG
收盤價
82.20
▼-0.30
(-0.36%)
2026-05-12
本益比
-
殖利率
-
股價淨值比
-
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-12 | 82.30 | 82.70 | 81.05 | 82.20 | -0.30 | -0.36% | 928,465 |
| 2026-05-09 | 82.05 | 82.90 | 81.85 | 82.50 | +1.50 | +1.85% | 1,006,662 |
| 2026-05-08 | 80.35 | 81.75 | 79.75 | 81.00 | +1.30 | +1.63% | 1,250,296 |
| 2026-05-07 | 79.05 | 79.80 | 79.05 | 79.70 | +0.35 | +0.44% | 923,683 |
| 2026-05-06 | 77.55 | 79.40 | 77.55 | 79.35 | +3.15 | +4.13% | 1,720,962 |
| 2026-05-05 | 76.50 | 77.10 | 76.10 | 76.20 | +0.20 | +0.26% | 1,750,371 |
| 2026-05-02 | 76.50 | 77.10 | 76.10 | 76.20 | +0.20 | +0.26% | 1,750,371 |
| 2026-05-01 | 75.65 | 76.45 | 75.30 | 76.00 | -0.50 | -0.65% | 674,895 |
| 2026-04-30 | 76.60 | 77.55 | 76.45 | 76.50 | -0.15 | -0.20% | 717,229 |
| 2026-04-29 | 76.50 | 77.20 | 76.15 | 76.65 | +1.40 | +1.86% | 1,983,188 |
| 2026-04-28 | 73.75 | 75.25 | 73.75 | 75.25 | +2.30 | +3.15% | 776,631 |
| 2026-04-25 | 74.05 | 75.05 | 71.75 | 72.95 | -0.25 | -0.34% | 1,252,147 |
| 2026-04-24 | 72.25 | 73.50 | 72.25 | 73.20 | +0.85 | +1.17% | 855,174 |
| 2026-04-23 | 71.60 | 72.55 | 71.60 | 72.35 | +1.25 | +1.76% | 1,260,087 |
| 2026-04-22 | 70.70 | 71.50 | 70.70 | 71.10 | +0.85 | +1.21% | 1,385,528 |
| 2026-04-21 | 70.40 | 70.65 | 70.15 | 70.25 | -0.25 | -0.35% | 851,569 |
| 2026-04-18 | 70.00 | 70.50 | 69.90 | 70.50 | +1.05 | +1.51% | 1,833,559 |
| 2026-04-17 | 69.25 | 70.15 | 69.25 | 69.45 | +1.10 | +1.61% | 1,185,585 |
| 2026-04-16 | 67.75 | 68.50 | 67.75 | 68.35 | +1.50 | +2.24% | 1,325,680 |
| 2026-04-15 | 66.75 | 67.15 | 66.70 | 66.85 | +0.05 | +0.07% | 571,844 |
| 2026-04-14 | 66.40 | 67.05 | 66.35 | 66.80 | +0.90 | +1.37% | 5,620,732 |
| 2026-04-11 | 65.80 | 65.90 | 65.50 | 65.90 | +0.10 | +0.15% | 870,107 |
| 2026-04-10 | 64.35 | 65.85 | 64.35 | 65.80 | +3.25 | +5.20% | 3,000,022 |
| 2026-04-09 | 62.50 | 62.75 | 62.00 | 62.55 | +1.00 | +1.62% | 742,594 |
| 2026-04-08 | 62.50 | 63.30 | 61.35 | 61.55 | -0.95 | -1.52% | 898,985 |
| 2026-04-07 | 62.50 | 63.30 | 61.35 | 61.55 | -0.95 | -1.52% | 898,985 |
| 2026-04-04 | 62.50 | 63.30 | 61.35 | 61.55 | -0.95 | -1.52% | 898,985 |
| 2026-04-03 | 61.45 | 62.70 | 61.45 | 62.50 | +2.40 | +3.99% | 1,057,345 |
| 2026-04-02 | 61.05 | 61.10 | 59.95 | 60.10 | -1.55 | -2.51% | 1,074,878 |
| 2026-04-01 | 61.70 | 61.70 | 61.05 | 61.65 | -1.20 | -1.91% | 1,091,143 |