7765 中華資安
上市 ｜ 數位雲端
收盤價
226.50
▲+4.50
(+2.03%)
2026-08-11
本益比
19.75
殖利率
4.27%
股價淨值比
4.81
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-08-11 | 227.00 | 232.00 | 225.50 | 226.50 | +4.50 | +2.03% | 106,997 |
| 2026-08-08 | 223.00 | 223.00 | 220.50 | 222.00 | -0.50 | -0.22% | 35,184 |
| 2026-08-07 | 223.50 | 224.50 | 222.50 | 222.50 | +1.00 | +0.45% | 34,204 |
| 2026-08-06 | 222.50 | 223.00 | 220.50 | 221.50 | -1.00 | -0.45% | 27,557 |
| 2026-08-05 | 226.50 | 227.00 | 222.00 | 222.50 | -3.00 | -1.33% | 53,478 |
| 2026-08-04 | 225.00 | 228.50 | 225.00 | 225.50 | +2.50 | +1.12% | 32,186 |
| 2026-08-01 | 223.50 | 224.50 | 221.50 | 223.00 | -0.50 | -0.22% | 27,081 |
| 2026-07-31 | 223.50 | 228.00 | 220.00 | 223.50 | -1.50 | -0.67% | 102,270 |
| 2026-07-30 | 229.00 | 229.00 | 224.00 | 225.00 | -4.00 | -1.75% | 61,830 |
| 2026-07-29 | 226.50 | 232.00 | 226.50 | 229.00 | +2.00 | +0.88% | 50,614 |
| 2026-07-28 | 226.00 | 228.50 | 226.00 | 227.00 | +1.00 | +0.44% | 46,721 |
| 2026-07-25 | 227.00 | 227.00 | 226.00 | 226.00 | -1.00 | -0.44% | 23,507 |
| 2026-07-24 | 231.50 | 231.50 | 227.00 | 227.00 | 0.00 | 0.00% | 24,375 |
| 2026-07-23 | 230.00 | 230.50 | 226.50 | 227.00 | -3.00 | -1.30% | 30,081 |
| 2026-07-22 | 223.50 | 232.00 | 222.50 | 230.00 | +7.50 | +3.37% | 100,897 |
| 2026-07-21 | 225.50 | 228.00 | 222.50 | 222.50 | -3.50 | -1.55% | 79,320 |
| 2026-07-18 | 225.00 | 227.50 | 223.00 | 226.00 | +3.50 | +1.57% | 64,973 |
| 2026-07-17 | 223.00 | 224.00 | 221.50 | 222.50 | +1.50 | +0.68% | 29,424 |
| 2026-07-16 | 221.00 | 221.00 | 217.00 | 221.00 | -1.50 | -0.67% | 110,080 |
| 2026-07-15 | 221.50 | 223.00 | 221.00 | 222.50 | +1.00 | +0.45% | 38,927 |
| 2026-07-14 | 222.00 | 222.50 | 220.50 | 221.50 | -0.50 | -0.23% | 39,484 |
| 2026-07-11 | 222.00 | 222.50 | 220.50 | 221.50 | -0.50 | -0.23% | 39,484 |
| 2026-07-10 | 223.50 | 223.50 | 220.50 | 222.00 | -1.50 | -0.67% | 28,838 |
| 2026-07-09 | 226.00 | 230.00 | 222.50 | 223.50 | -1.50 | -0.67% | 86,306 |
| 2026-07-08 | 227.00 | 227.00 | 222.00 | 225.00 | +3.00 | +1.35% | 54,770 |
| 2026-07-07 | 222.00 | 223.00 | 221.00 | 222.00 | +0.50 | +0.23% | 70,588 |
| 2026-07-04 | 219.50 | 223.50 | 219.50 | 221.50 | +3.00 | +1.37% | 59,096 |
| 2026-07-03 | 222.00 | 222.00 | 218.50 | 218.50 | -3.00 | -1.35% | 123,368 |
| 2026-07-02 | 223.50 | 225.00 | 220.50 | 221.50 | +1.00 | +0.45% | 97,599 |
| 2026-07-01 | 221.50 | 222.50 | 220.00 | 220.50 | +2.00 | +0.92% | 38,696 |