00909 國泰數位支付服務
上市 ｜ 被動式 ETF ｜ 海外
收盤價
49.87
▼-0.73
(-1.44%)
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 | 50.35 | 50.35 | 49.71 | 49.87 | -0.73 | -1.44% | 922,645 |
| 2026-06-26 | 50.20 | 50.65 | 50.20 | 50.60 | +0.20 | +0.40% | 1,311,392 |
| 2026-06-25 | 51.05 | 51.30 | 50.40 | 50.40 | -0.90 | -1.75% | 1,126,434 |
| 2026-06-24 | 51.40 | 51.50 | 51.15 | 51.30 | +0.15 | +0.29% | 1,538,772 |
| 2026-06-23 | 51.10 | 51.45 | 50.90 | 51.15 | +0.05 | +0.10% | 962,773 |
| 2026-06-20 | 51.10 | 51.45 | 50.90 | 51.15 | +0.05 | +0.10% | 962,773 |
| 2026-06-19 | 50.70 | 51.15 | 50.70 | 51.10 | +0.20 | +0.39% | 1,404,844 |
| 2026-06-18 | 51.10 | 51.10 | 50.85 | 50.90 | +0.40 | +0.79% | 1,539,868 |
| 2026-06-17 | 50.20 | 50.60 | 50.20 | 50.50 | +2.09 | +4.32% | 2,110,769 |
| 2026-06-16 | 48.50 | 48.68 | 48.15 | 48.41 | +1.93 | +4.15% | 1,677,728 |
| 2026-06-13 | 46.30 | 46.54 | 45.89 | 46.48 | -0.90 | -1.90% | 2,527,772 |
| 2026-06-12 | 48.00 | 48.00 | 47.30 | 47.38 | -1.80 | -3.66% | 1,377,227 |
| 2026-06-11 | 48.57 | 49.20 | 48.50 | 49.18 | +1.86 | +3.93% | 1,013,355 |
| 2026-06-10 | 46.00 | 47.63 | 46.00 | 47.32 | -2.37 | -4.77% | 4,803,523 |
| 2026-06-09 | 49.64 | 49.95 | 49.26 | 49.69 | -0.36 | -0.72% | 1,470,041 |
| 2026-06-06 | 50.00 | 50.45 | 49.75 | 50.05 | -1.45 | -2.82% | 4,668,520 |
| 2026-06-05 | 50.00 | 50.45 | 49.75 | 50.05 | -1.45 | -2.82% | 4,668,520 |
| 2026-06-04 | 51.60 | 52.20 | 51.60 | 52.15 | +0.40 | +0.77% | 2,336,583 |
| 2026-06-03 | 51.70 | 51.80 | 51.65 | 51.75 | -0.25 | -0.48% | 1,653,559 |
| 2026-06-02 | 51.30 | 52.00 | 51.15 | 52.00 | +2.43 | +4.90% | 4,432,900 |
| 2026-05-30 | 49.88 | 50.55 | 49.52 | 49.57 | +0.19 | +0.38% | 4,864,541 |
| 2026-05-29 | 49.64 | 49.71 | 49.35 | 49.38 | +0.08 | +0.16% | 2,314,536 |
| 2026-05-28 | 49.65 | 49.65 | 48.98 | 49.30 | -0.48 | -0.96% | 1,798,298 |
| 2026-05-27 | 49.65 | 49.65 | 48.98 | 49.30 | -0.48 | -0.96% | 1,798,298 |
| 2026-05-26 | 48.83 | 49.04 | 48.73 | 48.99 | +1.74 | +3.68% | 3,990,520 |
| 2026-05-23 | 46.90 | 47.30 | 46.88 | 47.25 | +1.40 | +3.05% | 1,990,910 |
| 2026-05-22 | 45.71 | 45.86 | 45.54 | 45.85 | -0.05 | -0.11% | 1,987,070 |
| 2026-05-21 | 46.85 | 46.85 | 45.90 | 45.90 | -1.12 | -2.38% | 4,300,200 |
| 2026-05-20 | 46.91 | 47.10 | 46.50 | 47.02 | -2.18 | -4.43% | 2,469,101 |
| 2026-05-19 | 49.85 | 49.97 | 49.02 | 49.20 | +0.58 | +1.19% | 3,950,848 |