7765 中華資安
上市 ｜ 數位雲端
收盤價
243.00
▲+2.00
(+0.83%)
2026-09-25
本益比
21.19
殖利率
3.98%
股價淨值比
5.16
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-09-25 | 240.00 | 244.00 | 240.00 | 243.00 | +2.00 | +0.83% | 161,623 |
| 2026-09-24 | 242.00 | 242.50 | 237.50 | 241.00 | +1.00 | +0.42% | 200,262 |
| 2026-09-23 | 245.00 | 247.50 | 238.00 | 240.00 | -3.00 | -1.23% | 272,306 |
| 2026-09-22 | 231.00 | 245.00 | 230.50 | 243.00 | +12.00 | +5.19% | 419,452 |
| 2026-09-19 | 236.50 | 236.50 | 228.50 | 231.00 | -9.00 | -3.75% | 387,841 |
| 2026-09-18 | 237.00 | 244.50 | 233.00 | 240.00 | +5.00 | +2.13% | 669,563 |
| 2026-09-17 | 255.00 | 260.00 | 235.00 | 235.00 | -5.00 | -2.08% | 2,000,032 |
| 2026-09-16 | 234.00 | 240.00 | 234.00 | 240.00 | +21.50 | +9.84% | 536,159 |
| 2026-09-15 | 217.50 | 222.50 | 216.00 | 218.50 | +3.50 | +1.63% | 102,026 |
| 2026-09-12 | 217.50 | 217.50 | 214.50 | 215.00 | -3.50 | -1.60% | 142,567 |
| 2026-09-11 | 217.50 | 219.00 | 217.50 | 218.50 | 0.00 | 0.00% | 53,769 |
| 2026-09-10 | 220.50 | 221.00 | 218.50 | 218.50 | -2.00 | -0.91% | 130,408 |
| 2026-09-09 | 221.50 | 222.50 | 220.50 | 220.50 | -1.00 | -0.45% | 43,921 |
| 2026-09-08 | 221.00 | 222.50 | 220.50 | 221.50 | -0.50 | -0.23% | 37,495 |
| 2026-09-05 | 222.50 | 224.50 | 220.50 | 222.00 | -1.50 | -0.67% | 48,221 |
| 2026-09-04 | 223.00 | 223.50 | 223.00 | 223.50 | 0.00 | 0.00% | 8,456 |
| 2026-09-03 | 223.50 | 224.50 | 222.50 | 223.50 | 0.00 | 0.00% | 23,624 |
| 2026-09-02 | 226.00 | 226.00 | 223.50 | 223.50 | -0.50 | -0.22% | 29,936 |
| 2026-09-01 | 226.50 | 232.00 | 224.00 | 224.00 | -1.50 | -0.67% | 64,915 |
| 2026-08-29 | 224.00 | 227.50 | 224.00 | 225.50 | +1.00 | +0.45% | 28,233 |
| 2026-08-28 | 224.00 | 226.00 | 224.00 | 224.50 | +0.50 | +0.22% | 16,798 |
| 2026-08-27 | 224.50 | 225.00 | 224.00 | 224.00 | 0.00 | 0.00% | 13,641 |
| 2026-08-26 | 223.00 | 226.00 | 222.50 | 224.00 | 0.00 | 0.00% | 13,211 |
| 2026-08-25 | 224.00 | 224.00 | 224.00 | 224.00 | -1.00 | -0.44% | 8,033 |
| 2026-08-22 | 222.50 | 226.50 | 222.50 | 225.00 | +3.00 | +1.35% | 24,771 |
| 2026-08-21 | 221.50 | 223.00 | 221.00 | 222.00 | -1.00 | -0.45% | 35,685 |
| 2026-08-20 | 224.00 | 226.00 | 222.00 | 223.00 | -1.50 | -0.67% | 28,724 |
| 2026-08-19 | 226.50 | 227.50 | 224.50 | 224.50 | -2.00 | -0.88% | 41,501 |
| 2026-08-18 | 226.50 | 228.50 | 226.50 | 226.50 | 0.00 | 0.00% | 20,744 |
| 2026-08-15 | 231.00 | 231.00 | 226.50 | 226.50 | -3.50 | -1.52% | 31,191 |