00909 國泰數位支付服務
上市 ｜ 被動式 ETF ｜ 台股
收盤價
44.29
▼-0.81
(-1.80%)
2026-08-11
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 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 44.53 | 44.73 | 44.29 | 44.29 | -0.81 | -1.80% | 929,370 |
| 2026-08-08 | 45.28 | 45.28 | 44.97 | 45.10 | -1.04 | -2.25% | 472,545 |
| 2026-08-07 | 45.76 | 46.17 | 45.76 | 46.14 | +0.52 | +1.14% | 701,765 |
| 2026-08-06 | 45.97 | 45.97 | 45.30 | 45.62 | +0.68 | +1.51% | 341,424 |
| 2026-08-05 | 45.00 | 45.15 | 44.83 | 44.94 | -0.62 | -1.36% | 256,770 |
| 2026-08-04 | 45.46 | 45.81 | 44.99 | 45.56 | +3.97 | +9.55% | 1,662,064 |
| 2026-08-01 | 42.00 | 42.22 | 41.59 | 41.59 | -1.92 | -4.41% | 1,004,566 |
| 2026-07-31 | 44.50 | 44.50 | 43.34 | 43.51 | -1.10 | -2.47% | 1,312,292 |
| 2026-07-30 | 45.01 | 45.01 | 44.50 | 44.61 | -2.05 | -4.39% | 1,070,520 |
| 2026-07-29 | 47.21 | 47.21 | 46.18 | 46.66 | -0.55 | -1.17% | 1,202,108 |
| 2026-07-28 | 47.44 | 47.44 | 47.08 | 47.21 | -0.23 | -0.48% | 923,302 |
| 2026-07-25 | 47.31 | 48.15 | 47.26 | 47.44 | +0.22 | +0.47% | 598,576 |
| 2026-07-24 | 47.61 | 47.62 | 47.22 | 47.22 | +1.31 | +2.85% | 1,119,309 |
| 2026-07-23 | 45.13 | 45.95 | 45.13 | 45.91 | +2.64 | +6.10% | 1,453,253 |
| 2026-07-22 | 43.54 | 43.79 | 43.10 | 43.27 | +0.23 | +0.53% | 487,312 |
| 2026-07-21 | 43.99 | 44.00 | 43.04 | 43.04 | -2.84 | -6.19% | 2,479,835 |
| 2026-07-18 | 45.83 | 46.08 | 45.57 | 45.88 | +0.05 | +0.11% | 689,189 |
| 2026-07-17 | 45.36 | 45.86 | 45.36 | 45.83 | +0.72 | +1.60% | 1,255,512 |
| 2026-07-16 | 45.38 | 45.38 | 44.73 | 45.11 | -0.53 | -1.16% | 857,694 |
| 2026-07-15 | 46.10 | 46.10 | 45.64 | 45.64 | -0.16 | -0.35% | 525,838 |
| 2026-07-14 | 45.30 | 45.88 | 45.30 | 45.80 | +0.80 | +1.78% | 479,395 |
| 2026-07-11 | 45.30 | 45.88 | 45.30 | 45.80 | +0.80 | +1.78% | 479,395 |
| 2026-07-10 | 46.23 | 46.23 | 44.96 | 45.00 | -1.28 | -2.77% | 1,938,085 |
| 2026-07-09 | 46.50 | 46.85 | 46.28 | 46.28 | +0.10 | +0.22% | 2,029,834 |
| 2026-07-08 | 46.15 | 46.47 | 46.15 | 46.18 | +0.05 | +0.11% | 2,018,517 |
| 2026-07-07 | 46.31 | 46.31 | 45.49 | 46.13 | -1.32 | -2.78% | 2,176,586 |
| 2026-07-04 | 47.44 | 47.46 | 47.30 | 47.45 | -0.64 | -1.33% | 980,930 |
| 2026-07-03 | 48.73 | 48.86 | 47.83 | 48.09 | -1.01 | -2.06% | 2,119,841 |
| 2026-07-02 | 49.64 | 49.64 | 48.84 | 49.10 | -0.01 | -0.02% | 1,054,201 |
| 2026-07-01 | 48.40 | 49.15 | 48.38 | 49.11 | +1.55 | +3.26% | 1,567,776 |