元大台灣50(0050)_股價還原表_個股總覽_台股ETF_鉅亨網

元大台灣50 股價還原表

輸入範圍：至成交量單位：張

日期	開盤	最高	最低	收盤	成交量
114/11/25	60.70	60.75	60.10	60.35	61,676
114/11/24	60.10	60.10	59.45	59.55	153,227
114/11/21	60.10	60.15	59.50	59.85	297,281
114/11/20	61.55	61.95	61.35	61.90	81,121
114/11/19	60.15	60.50	59.90	60.05	138,228
114/11/18	61.30	61.30	60.30	60.45	239,940
114/11/17	62.00	62.20	61.80	61.90	86,521
114/11/14	61.65	61.90	61.40	61.70	202,109
114/11/13	62.80	62.95	62.60	62.90	74,420
114/11/12	62.95	63.30	62.75	63.20	59,683
114/11/11	63.65	63.70	62.85	62.90	74,551
114/11/10	62.80	63.35	62.60	63.35	79,806
114/11/07	62.65	62.75	62.40	62.55	102,178
114/11/06	63.35	63.50	63.15	63.30	65,222
114/11/05	62.95	63.15	62.30	63.15	209,948
114/11/04	64.50	64.85	63.85	63.95	82,568
114/11/03	64.45	64.80	63.90	64.15	130,503
114/10/31	64.60	64.80	64.40	64.75	53,309
114/10/30	64.60	64.80	64.00	64.40	90,748
114/10/29	63.70	64.45	63.70	64.40	64,957
114/10/28	63.55	63.70	63.20	63.35	93,340
114/10/27	63.75	63.90	63.45	63.80	101,731
114/10/23	62.10	62.40	61.75	62.35	161,022
114/10/22	62.60	62.85	62.25	62.70	116,002
114/10/21	63.40	63.65	63.05	63.20	124,477
114/10/20	62.35	63.20	62.15	63.10	102,485
114/10/17	62.05	62.30	61.90	62.05	156,386
114/10/16	62.10	63.00	62.10	63.00	112,579
114/10/15	61.00	61.80	60.60	61.80	96,948
114/10/14	61.85	62.15	60.65	60.70	156,099
114/10/13	59.90	61.00	59.60	61.00	260,515
114/10/09	61.85	61.95	61.50	61.60	72,728
114/10/08	61.00	61.15	60.60	61.15	111,844
114/10/07	61.00	61.70	60.90	61.70	132,197
114/10/03	59.20	60.10	59.05	60.05	73,275
114/10/02	59.00	59.25	58.85	59.20	71,759
114/10/01	57.90	58.75	57.90	58.10	74,226

本網站各類資訊報價由湯森路透股份有限公司台灣分公司提供，台股與外匯部分為即時資訊，國際股市及指數資料為延遲15分鐘資訊。
本網站及各資訊源提供者不對資料之正確性與即時性負任何責任。使用本網站資訊服務前，請您詳閱詳細聲明。
常年法律顧問：瀛睿律師事務所　簡榮宗律師