4979 華星光
上櫃 ｜ 通信網路業
收盤價
563.00
▼-27.00
(-4.58%)
2026-09-26
本益比
92.14
殖利率
0.00%
股價淨值比
18.06
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-26 | 581.00 | 590.00 | 559.00 | 563.00 | -27.00 | -4.58% | 8,532,000 |
| 2026-09-25 | 581.00 | 590.00 | 559.00 | 563.00 | -27.00 | -4.58% | 8,532,000 |
| 2026-09-24 | 612.00 | 613.00 | 583.00 | 590.00 | -15.00 | -2.48% | 7,144,000 |
| 2026-09-23 | 630.00 | 637.00 | 605.00 | 605.00 | -13.00 | -2.10% | 11,366,000 |
| 2026-09-22 | 616.00 | 650.00 | 609.00 | 618.00 | +7.00 | +1.15% | 14,408,000 |
| 2026-09-19 | 578.00 | 611.00 | 571.00 | 611.00 | +55.00 | +9.89% | 9,561,000 |
| 2026-09-18 | 556.00 | 561.00 | 532.00 | 556.00 | +9.00 | +1.65% | 917,000 |
| 2026-09-17 | 516.00 | 547.00 | 510.00 | 547.00 | +38.00 | +7.47% | 1,024,000 |
| 2026-09-16 | 542.00 | 542.00 | 501.00 | 509.00 | -38.00 | -6.95% | 1,726,000 |
| 2026-09-15 | 510.00 | 547.00 | 508.00 | 547.00 | +16.00 | +3.01% | 966,000 |
| 2026-09-12 | 545.00 | 558.00 | 525.00 | 531.00 | -40.00 | -7.01% | 1,772,000 |
| 2026-09-11 | 601.00 | 602.00 | 571.00 | 571.00 | -39.00 | -6.39% | 8,587,000 |
| 2026-09-10 | 631.00 | 658.00 | 602.00 | 610.00 | +5.00 | +0.83% | 15,851,000 |
| 2026-09-09 | 598.00 | 630.00 | 590.00 | 605.00 | +15.00 | +2.54% | 12,521,000 |
| 2026-09-08 | 630.00 | 635.00 | 590.00 | 590.00 | -39.00 | -6.20% | 15,293,000 |
| 2026-09-05 | 615.00 | 629.00 | 590.00 | 629.00 | +57.00 | +9.97% | 18,513,000 |
| 2026-09-04 | 633.00 | 635.00 | 572.00 | 572.00 | -52.00 | -8.33% | 2,518,000 |
| 2026-09-03 | 600.00 | 624.00 | 600.00 | 624.00 | +24.00 | +4.00% | 2,615,000 |
| 2026-09-02 | 609.00 | 613.00 | 595.00 | 600.00 | -9.00 | -1.48% | 2,039,000 |
| 2026-09-01 | 606.00 | 613.00 | 589.00 | 609.00 | -1.00 | -0.16% | 2,001,000 |
| 2026-08-29 | 603.00 | 621.00 | 596.00 | 610.00 | -7.00 | -1.13% | 2,414,000 |
| 2026-08-28 | 619.00 | 654.00 | 599.00 | 617.00 | +19.00 | +3.18% | 28,800,000 |
| 2026-08-27 | 611.00 | 626.00 | 590.00 | 598.00 | -3.00 | -0.50% | 26,773,000 |
| 2026-08-26 | 536.00 | 601.00 | 520.00 | 601.00 | +54.00 | +9.87% | 15,635,000 |
| 2026-08-25 | 581.00 | 605.00 | 547.00 | 547.00 | -30.00 | -5.20% | 13,197,000 |
| 2026-08-22 | 570.00 | 605.00 | 552.00 | 577.00 | +7.00 | +1.23% | 18,675,000 |
| 2026-08-21 | 542.00 | 570.00 | 518.00 | 570.00 | +41.00 | +7.75% | 1,486,000 |
| 2026-08-20 | 495.00 | 533.00 | 495.00 | 529.00 | +1.00 | +0.19% | 1,266,000 |
| 2026-08-19 | 550.00 | 550.00 | 515.00 | 528.00 | -17.00 | -3.12% | 1,954,000 |
| 2026-08-18 | 540.00 | 545.00 | 521.00 | 545.00 | +23.00 | +4.41% | 1,567,000 |