00850 元大臺灣ESG永續
上市 ｜ 被動式 ETF ｜ ESG
收盤價
92.20
▲+0.35
(+0.38%)
2026-06-27
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 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 92.50 | 92.85 | 91.35 | 92.20 | +0.35 | +0.38% | 594,325 |
| 2026-06-26 | 91.50 | 92.15 | 90.80 | 91.85 | -1.95 | -2.08% | 1,093,410 |
| 2026-06-25 | 95.25 | 95.65 | 93.60 | 93.80 | -1.20 | -1.26% | 654,861 |
| 2026-06-24 | 93.55 | 95.05 | 93.55 | 95.00 | +2.55 | +2.76% | 1,070,642 |
| 2026-06-23 | 92.05 | 92.50 | 92.00 | 92.45 | +1.05 | +1.15% | 949,370 |
| 2026-06-20 | 92.05 | 92.50 | 92.00 | 92.45 | +1.05 | +1.15% | 949,370 |
| 2026-06-19 | 90.60 | 91.40 | 89.95 | 91.40 | +0.35 | +0.38% | 512,006 |
| 2026-06-18 | 91.00 | 91.15 | 90.30 | 91.05 | +0.70 | +0.77% | 738,717 |
| 2026-06-17 | 90.10 | 90.95 | 89.75 | 90.35 | +2.55 | +2.90% | 644,439 |
| 2026-06-16 | 89.20 | 89.30 | 87.55 | 87.80 | +1.90 | +2.21% | 520,757 |
| 2026-06-13 | 85.75 | 86.65 | 83.65 | 85.90 | -0.30 | -0.35% | 1,572,216 |
| 2026-06-12 | 88.85 | 89.15 | 86.20 | 86.20 | -3.30 | -3.69% | 1,105,096 |
| 2026-06-11 | 86.60 | 89.55 | 86.60 | 89.50 | +3.10 | +3.59% | 717,403 |
| 2026-06-10 | 84.05 | 86.60 | 84.05 | 86.40 | -3.30 | -3.68% | 1,748,995 |
| 2026-06-09 | 90.80 | 90.80 | 87.75 | 89.70 | -1.60 | -1.75% | 1,386,700 |
| 2026-06-06 | 92.00 | 92.10 | 91.05 | 91.30 | -1.30 | -1.40% | 971,661 |
| 2026-06-05 | 92.00 | 92.10 | 91.05 | 91.30 | -1.30 | -1.40% | 971,661 |
| 2026-06-04 | 91.15 | 91.30 | 89.45 | 91.05 | +0.30 | +0.33% | 973,454 |
| 2026-06-03 | 89.85 | 91.45 | 89.85 | 90.75 | +1.60 | +1.79% | 1,022,806 |
| 2026-06-02 | 88.15 | 89.40 | 88.10 | 89.15 | +2.45 | +2.83% | 685,514 |
| 2026-05-30 | 89.10 | 89.70 | 86.15 | 86.70 | -2.20 | -2.47% | 1,073,179 |
| 2026-05-29 | 87.75 | 90.00 | 87.75 | 88.90 | +2.20 | +2.54% | 945,782 |
| 2026-05-28 | 86.90 | 87.45 | 86.00 | 86.70 | +0.20 | +0.23% | 903,650 |
| 2026-05-27 | 86.90 | 87.45 | 86.00 | 86.70 | +0.20 | +0.23% | 903,650 |
| 2026-05-26 | 81.75 | 82.90 | 81.65 | 82.85 | 0.00 | 0.00% | 2,860,471 |
| 2026-05-23 | 80.30 | 82.10 | 80.15 | 82.10 | +3.35 | +4.25% | 2,117,178 |
| 2026-05-22 | 79.00 | 79.45 | 78.35 | 78.75 | -0.10 | -0.13% | 2,085,060 |
| 2026-05-21 | 79.85 | 80.50 | 78.80 | 78.85 | -1.55 | -1.93% | 1,727,705 |
| 2026-05-20 | 79.25 | 80.65 | 78.60 | 80.40 | -0.35 | -0.43% | 1,076,993 |
| 2026-05-19 | 82.75 | 83.25 | 80.35 | 80.75 | -1.10 | -1.34% | 1,337,855 |