4979 華星光
上櫃 ｜ 通信網路業
收盤價
536.00
▲+48.00
(+9.84%)
2026-08-11
本益比
96.93
殖利率
0.00%
股價淨值比
18.46
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 517.00 | 536.00 | 508.00 | 536.00 | +48.00 | +9.84% | 9,026,000 |
| 2026-08-08 | 494.00 | 498.00 | 473.00 | 488.00 | 0.00 | 0.00% | 2,301,000 |
| 2026-08-07 | 472.50 | 494.50 | 472.50 | 488.00 | -4.00 | -0.81% | 3,150,000 |
| 2026-08-06 | 492.00 | 492.00 | 480.00 | 492.00 | +44.50 | +9.94% | 6,690,000 |
| 2026-08-04 | 371.50 | 407.00 | 371.50 | 407.00 | +37.00 | +10.00% | 2,558,000 |
| 2026-08-01 | 380.50 | 380.50 | 360.00 | 370.00 | +23.50 | +6.78% | 2,556,000 |
| 2026-07-31 | 347.00 | 377.50 | 346.50 | 346.50 | -38.00 | -9.88% | 2,283,000 |
| 2026-07-30 | 427.50 | 433.00 | 384.50 | 384.50 | -42.50 | -9.95% | 17,535,000 |
| 2026-07-29 | 423.00 | 454.50 | 422.50 | 427.00 | -21.50 | -4.79% | 32,952,000 |
| 2026-07-28 | 434.00 | 467.50 | 421.50 | 448.50 | +22.00 | +5.16% | 35,072,000 |
| 2026-07-25 | 401.00 | 448.00 | 397.50 | 426.50 | +19.00 | +4.66% | 24,949,000 |
| 2026-07-24 | 376.50 | 416.50 | 375.50 | 407.50 | +28.50 | +7.52% | 13,333,000 |
| 2026-07-23 | 375.50 | 384.00 | 366.50 | 379.00 | +22.00 | +6.16% | 8,452,000 |
| 2026-07-22 | 348.50 | 358.50 | 342.50 | 357.00 | +17.00 | +5.00% | 4,572,000 |
| 2026-07-21 | 358.00 | 362.00 | 320.50 | 340.00 | -16.00 | -4.49% | 6,391,000 |
| 2026-07-18 | 376.50 | 382.50 | 353.00 | 356.00 | -36.00 | -9.18% | 6,517,000 |
| 2026-07-17 | 401.00 | 404.00 | 385.00 | 392.00 | -18.00 | -4.39% | 4,871,000 |
| 2026-07-16 | 415.50 | 419.00 | 401.50 | 410.00 | +7.00 | +1.74% | 4,120,000 |
| 2026-07-15 | 420.00 | 442.00 | 382.50 | 403.00 | 0.00 | 0.00% | 6,469,000 |
| 2026-07-14 | 443.00 | 451.00 | 413.50 | 419.00 | -13.50 | -3.12% | 4,362,000 |
| 2026-07-11 | 439.00 | 443.00 | 429.50 | 432.50 | -2.00 | -0.46% | 2,905,000 |
| 2026-07-10 | 439.00 | 443.00 | 429.50 | 432.50 | -2.00 | -0.46% | 2,905,000 |
| 2026-07-09 | 432.00 | 451.50 | 424.50 | 434.50 | +6.50 | +1.52% | 7,033,000 |
| 2026-07-08 | 461.50 | 488.00 | 424.00 | 428.00 | -29.00 | -6.35% | 8,810,000 |
| 2026-07-07 | 472.00 | 483.00 | 451.50 | 457.00 | -11.50 | -2.45% | 5,523,000 |
| 2026-07-04 | 435.50 | 489.00 | 435.50 | 468.50 | +23.50 | +5.28% | 10,235,000 |
| 2026-07-03 | 441.50 | 449.00 | 432.00 | 445.00 | -5.50 | -1.22% | 5,329,000 |
| 2026-07-02 | 482.50 | 483.00 | 447.00 | 450.50 | -23.50 | -4.96% | 6,728,000 |
| 2026-07-01 | 470.50 | 483.50 | 464.00 | 474.00 | +17.50 | +3.83% | 5,058,000 |
| 2026-06-30 | 460.50 | 472.50 | 445.00 | 456.50 | -2.50 | -0.54% | 6,046,000 |