4979 華星光
上櫃 ｜ 通信網路業
收盤價
459.00
▼-16.50
(-3.47%)
2026-06-27
本益比
83.00
殖利率
0.00%
股價淨值比
15.81
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 473.00 | 489.50 | 450.50 | 459.00 | -16.50 | -3.47% | 8,696,000 |
| 2026-06-26 | 515.00 | 515.00 | 475.00 | 475.50 | -24.50 | -4.90% | 7,993,000 |
| 2026-06-25 | 517.00 | 542.00 | 499.00 | 500.00 | -25.00 | -4.76% | 6,933,000 |
| 2026-06-24 | 561.00 | 568.00 | 525.00 | 525.00 | -27.00 | -4.89% | 5,356,000 |
| 2026-06-23 | 579.00 | 585.00 | 547.00 | 552.00 | -15.00 | -2.65% | 6,462,000 |
| 2026-06-20 | 549.00 | 586.00 | 531.00 | 567.00 | +21.00 | +3.85% | 7,413,000 |
| 2026-06-19 | 549.00 | 586.00 | 531.00 | 567.00 | +21.00 | +3.85% | 7,413,000 |
| 2026-06-17 | 552.00 | 575.00 | 552.00 | 568.00 | +18.00 | +3.27% | 1,127,000 |
| 2026-06-16 | 522.00 | 550.00 | 516.00 | 550.00 | +49.00 | +9.78% | 871,000 |
| 2026-06-13 | 497.00 | 510.00 | 475.00 | 501.00 | +28.00 | +5.92% | 1,109,000 |
| 2026-06-12 | 481.00 | 481.00 | 454.00 | 473.00 | -31.00 | -6.15% | 1,753,000 |
| 2026-06-11 | 530.00 | 531.00 | 504.00 | 504.00 | -56.00 | -10.00% | 1,395,000 |
| 2026-06-10 | 552.00 | 560.00 | 544.00 | 560.00 | +23.00 | +4.28% | 801,000 |
| 2026-06-09 | 537.00 | 537.00 | 537.00 | 537.00 | -59.00 | -9.90% | 652,000 |
| 2026-06-06 | 550.00 | 596.00 | 545.00 | 596.00 | +6.00 | +1.02% | 1,256,000 |
| 2026-06-05 | 606.00 | 612.00 | 590.00 | 590.00 | -47.00 | -7.38% | 1,255,000 |
| 2026-06-04 | 652.00 | 652.00 | 626.00 | 637.00 | +7.00 | +1.11% | 1,606,000 |
| 2026-06-03 | 671.00 | 691.00 | 630.00 | 630.00 | -20.00 | -3.08% | 15,733,000 |
| 2026-06-02 | 622.00 | 679.00 | 618.00 | 650.00 | +26.00 | +4.17% | 8,867,000 |
| 2026-05-30 | 610.00 | 646.00 | 608.00 | 624.00 | +20.00 | +3.31% | 9,284,000 |
| 2026-05-29 | 645.00 | 654.00 | 594.00 | 604.00 | -24.00 | -3.82% | 9,337,000 |
| 2026-05-28 | 690.00 | 715.00 | 620.00 | 628.00 | -52.00 | -7.65% | 15,558,000 |
| 2026-05-27 | 665.00 | 682.00 | 630.00 | 680.00 | +25.00 | +3.82% | 1,386,000 |
| 2026-05-26 | 647.00 | 658.00 | 635.00 | 655.00 | +25.00 | +3.97% | 1,249,000 |
| 2026-05-23 | 625.00 | 630.00 | 620.00 | 630.00 | +37.00 | +6.24% | 1,060,000 |
| 2026-05-22 | 579.00 | 596.00 | 574.00 | 593.00 | +31.00 | +5.52% | 1,011,000 |
| 2026-05-21 | 523.00 | 562.00 | 523.00 | 562.00 | +39.00 | +7.46% | 1,050,000 |
| 2026-05-20 | 541.00 | 550.00 | 523.00 | 523.00 | -28.00 | -5.08% | 862,000 |
| 2026-05-19 | 506.00 | 551.00 | 502.00 | 551.00 | +20.00 | +3.77% | 1,366,000 |
| 2026-05-16 | 600.00 | 600.00 | 531.00 | 531.00 | -58.00 | -9.85% | 2,551,000 |