元大電子(0053)_股價還原表_個股總覽_台股ETF

元大電子股價還原表

輸入範圍：至成交量單位：張

日期	開盤	最高	最低	收盤	成交量
114/06/16	98.85	99.45	98.70	99.45	25
114/06/13	99.95	99.95	99.35	99.75	21
114/06/12	100.60	101.00	100.60	101.00	5
114/06/11	100.55	101.25	100.55	101.00	24
114/06/10	98.80	100.10	98.75	100.05	17
114/06/09	97.50	97.75	96.85	97.75	12
114/06/06	96.90	96.90	96.60	96.60	6
114/06/05	96.25	97.05	96.15	96.85	11
114/06/04	95.80	95.80	95.65	95.75	5
114/06/03	94.15	94.75	93.50	94.20	8
114/06/02	93.30	93.30	93.20	93.20	3
114/05/29	95.60	95.80	95.45	95.50	5
114/05/28	93.20	95.80	93.20	94.90	6
114/05/27	95.25	95.25	90.80	90.80	4
114/05/26	95.70	95.70	95.00	95.25	14
114/05/23	96.20	96.20	95.55	95.55	2
114/05/22	96.05	96.05	96.05	96.05	1
114/05/21	96.15	96.60	96.00	96.60	6
114/05/20	96.00	96.65	95.60	95.60	4
114/05/19	96.85	96.85	94.90	94.90	15
114/05/16	96.90	96.90	96.35	96.85	7
114/05/15	97.20	97.20	96.50	96.75	13
114/05/14	95.45	97.20	95.45	97.20	20
114/05/13	95.45	96.05	94.50	94.50	17
114/05/12	93.25	93.90	93.25	93.65	8
114/05/09	91.50	92.50	91.50	92.50	21
114/05/08	91.15	91.60	90.95	91.60	4
114/05/07	90.20	90.20	89.60	90.00	7
114/05/06	89.65	90.80	89.60	89.85	36
114/05/05	92.55	92.55	89.65	91.10	17
114/05/02	90.05	91.60	90.05	91.60	5
114/04/30	89.45	89.45	88.45	89.15	6
114/04/29	88.00	89.45	88.00	89.45	8
114/04/28	87.60	88.65	87.60	88.10	9
114/04/25	88.00	88.15	87.60	87.60	8
114/04/24	85.70	85.70	85.50	85.50	2
114/04/23	85.35	86.05	84.75	86.05	10
114/04/22	83.10	83.10	81.95	81.95	3
114/04/21	84.45	84.45	83.20	83.60	11
114/04/18	85.05	85.05	84.70	84.85	4
114/04/17	84.55	84.75	84.45	84.55	4
114/04/16	86.25	86.25	85.00	85.00	9
114/04/15	86.00	87.05	86.00	87.05	8
114/04/14	87.00	88.00	85.55	85.55	48
114/04/11	82.60	85.15	81.00	85.15	68
114/04/10	82.55	83.10	82.55	83.10	9
114/04/09	79.05	79.40	75.00	75.60	30
114/04/08	82.90	82.90	79.20	79.40	66
114/04/07	83.85	83.85	83.85	83.85	6
114/04/02	93.95	93.95	93.05	93.15	26
114/04/01	91.55	93.00	91.55	93.00	8
114/03/31	93.15	93.15	90.80	91.10	23
114/03/28	95.55	95.55	94.25	94.75	9
114/03/27	97.00	97.00	96.05	96.45	8
114/03/26	98.60	98.60	97.70	98.40	6
114/03/25	98.65	98.65	98.20	98.20	5
114/03/24	97.60	98.25	97.45	97.50	14
114/03/21	98.35	98.40	97.60	97.60	5
114/03/20	97.95	98.50	97.90	98.50	3
114/03/19	97.50	97.50	96.20	96.20	4
114/03/18	98.20	98.20	97.10	97.70	8
114/03/17	97.40	97.40	96.95	97.10	10
114/03/14	96.55	96.55	95.55	96.35	9
114/03/13	98.65	98.95	96.80	96.80	12
114/03/12	97.65	97.90	97.15	97.90	10
114/03/11	96.00	96.85	95.00	96.85	23
114/03/10	98.10	98.70	97.95	98.70	9
114/03/07	100.20	100.20	99.60	99.60	7
114/03/06	101.30	101.30	100.40	100.40	4
114/03/05	101.05	101.30	101.05	101.30	4
114/03/04	98.55	99.95	98.55	99.70	20
114/03/03	100.45	100.45	99.80	100.10	28
114/02/27	104.35	104.35	102.80	102.80	8
114/02/26	103.50	103.65	102.95	103.65	4
114/02/25	103.35	103.80	103.35	103.60	5
114/02/24	104.45	105.20	104.40	105.20	11
114/02/21	104.80	105.80	104.80	105.70	11
114/02/20	104.90	105.25	104.30	105.25	4
114/02/19	105.40	106.20	105.30	105.80	12
114/02/18	105.50	105.50	104.95	105.40	17
114/02/17	104.20	104.75	103.90	104.65	47
114/02/14	104.00	104.00	103.25	103.40	15
114/02/13	104.90	104.95	104.55	104.90	5
114/02/12	105.95	105.95	105.20	105.30	31
114/02/11	105.60	106.10	105.50	105.65	15
114/02/10	105.80	106.05	104.55	105.15	25
114/02/07	105.60	106.50	105.60	106.15	7
114/02/06	105.50	106.10	105.50	105.65	11
114/02/05	103.95	105.35	103.95	105.00	17
114/02/04	103.50	103.95	103.00	103.25	26
114/02/03	104.35	104.35	101.15	101.90	23
114/01/22	107.65	107.65	107.15	107.30	26
114/01/21	105.50	106.20	105.50	106.20	5
114/01/20	106.05	106.20	105.80	106.20	10
114/01/17	105.00	107.00	104.00	107.00	16
114/01/16	104.00	104.95	103.95	104.65	10
114/01/15	102.15	102.60	101.70	101.70	9
114/01/14	102.15	103.00	102.15	102.90	6
114/01/13	104.60	104.60	102.10	102.10	19
114/01/10	105.30	105.35	105.00	105.10	14
114/01/09	106.50	106.80	105.30	105.30	10
114/01/08	107.45	107.50	106.85	106.85	13
114/01/07	108.55	108.55	108.05	108.05	31
114/01/06	104.25	106.70	104.25	106.70	26
114/01/03	103.85	103.85	103.40	103.65	8
114/01/02	103.00	103.50	102.25	102.25	12
113/12/31	103.75	103.85	103.70	103.80	6
113/12/30	104.70	105.10	104.35	104.35	11
113/12/27	104.80	104.95	104.80	104.95	7
113/12/26	104.30	104.80	104.30	104.80	11
113/12/25	104.15	104.35	104.15	104.35	5
113/12/24	104.30	104.30	104.15	104.15	22
113/12/23	103.00	104.10	102.75	104.10	98
113/12/20	103.10	103.10	101.70	101.80	9
113/12/19	102.70	102.90	102.70	102.90	9
113/12/18	103.95	104.35	103.80	103.80	5
113/12/17	104.20	104.65	104.10	104.10	7
113/12/16	104.00	104.00	103.55	103.55	10
113/12/13	102.60	103.40	102.60	103.40	12
113/12/12	103.60	103.60	103.45	103.45	5

TOP

元大電子0053

元大電子 股價還原表

元大電子股價還原表