4979 華星光
上櫃 ｜ 通信網路業
收盤價
396.50
▼-14.50
(-3.53%)
2026-03-28
本益比
73.02
殖利率
0.00%
股價淨值比
14.06
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-03-28 | 379.00 | 400.00 | 379.00 | 396.50 | -14.50 | -3.53% | 1,894,000 |
| 2026-03-27 | 379.00 | 400.00 | 379.00 | 396.50 | -14.50 | -3.53% | 1,968,833 |
| 2026-03-26 | 426.50 | 448.00 | 411.00 | 411.00 | -14.50 | -3.41% | 32,812,568 |
| 2026-03-25 | 411.50 | 425.50 | 411.50 | 425.50 | +38.50 | +9.95% | 15,554,638 |
| 2026-03-24 | 400.00 | 408.00 | 377.00 | 387.00 | +7.00 | +1.84% | 15,656,879 |
| 2026-03-23 | 385.00 | 419.00 | 380.00 | 380.00 | -24.50 | -6.06% | 21,965,468 |
| 2026-03-20 | 408.00 | 417.50 | 395.50 | 404.50 | +13.00 | +3.32% | 27,950,029 |
| 2026-03-19 | 386.00 | 404.50 | 385.00 | 391.50 | +8.50 | +2.22% | 25,881,771 |
| 2026-03-18 | 397.00 | 398.50 | 368.50 | 383.00 | -12.00 | -3.04% | 27,553,074 |
| 2026-03-17 | 427.00 | 445.50 | 392.50 | 395.00 | -32.00 | -7.49% | 26,633,473 |
| 2026-03-16 | 413.50 | 428.00 | 394.00 | 427.00 | +25.50 | +6.35% | 4,135,870 |
| 2026-03-13 | 372.00 | 402.00 | 372.00 | 401.50 | +14.00 | +3.61% | 3,778,898 |
| 2026-03-12 | 384.00 | 412.00 | 383.50 | 387.50 | +4.00 | +1.04% | 3,953,279 |
| 2026-03-11 | 365.00 | 383.50 | 365.00 | 383.50 | +34.50 | +9.89% | 2,873,321 |
| 2026-03-10 | 358.00 | - | - | 349.00 | - | -% | 0 |
| 2026-03-09 | 341.50 | - | - | 341.50 | - | -% | 0 |
| 2026-03-06 | 385.00 | 392.50 | 376.50 | 379.00 | -21.00 | -5.25% | 4,769,377 |
| 2026-03-05 | 438.00 | 446.00 | 377.00 | 400.00 | -18.50 | -4.42% | 7,565,789 |
| 2026-03-04 | 434.50 | 434.50 | 418.50 | 418.50 | -46.00 | -9.90% | 4,583,008 |
| 2026-03-03 | 474.00 | 504.00 | 443.00 | 464.50 | +2.00 | +0.43% | 7,268,642 |
| 2026-03-02 | 400.00 | 463.50 | 399.50 | 462.50 | +41.00 | +9.73% | 26,137,898 |
| 2026-02-26 | 411.00 | - | - | 421.50 | - | -% | 0 |
| 2026-02-25 | 410.00 | - | - | 405.00 | - | -% | 0 |
| 2026-02-24 | 361.00 | - | - | 393.00 | - | -% | 0 |
| 2026-02-23 | 333.00 | - | - | 357.50 | - | -% | 0 |
| 2026-02-11 | 334.50 | - | - | 325.00 | - | -% | 0 |
| 2026-02-10 | 347.00 | - | - | 333.50 | - | -% | 0 |
| 2026-02-09 | 334.00 | - | - | 338.50 | - | -% | 0 |
| 2026-02-06 | 320.00 | - | - | 318.50 | - | -% | 0 |
| 2026-02-05 | 325.00 | - | - | 319.00 | - | -% | 0 |