7765 中華資安
上市 ｜ 數位雲端
收盤價
249.50
▲+6.00
(+2.46%)
2026-05-13
本益比
22.50
殖利率
3.88%
股價淨值比
4.62
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-13 | 247.50 | 255.00 | 245.00 | 249.50 | +6.00 | +2.46% | 201,968 |
| 2026-05-12 | 243.50 | 249.00 | 243.50 | 243.50 | +0.50 | +0.21% | 93,095 |
| 2026-05-09 | 246.00 | 255.00 | 237.00 | 243.00 | -1.00 | -0.41% | 387,482 |
| 2026-05-08 | 223.00 | 244.00 | 223.00 | 244.00 | +21.50 | +9.66% | 275,051 |
| 2026-05-07 | 221.00 | 224.50 | 221.00 | 222.50 | -1.00 | -0.45% | 75,923 |
| 2026-05-06 | 226.50 | 227.00 | 223.50 | 223.50 | -3.00 | -1.32% | 96,055 |
| 2026-05-05 | 224.50 | 228.00 | 224.50 | 226.50 | +2.50 | +1.12% | 68,913 |
| 2026-05-02 | 224.50 | 228.00 | 224.50 | 226.50 | +2.50 | +1.12% | 68,913 |
| 2026-05-01 | 223.00 | 225.00 | 222.00 | 224.00 | 0.00 | 0.00% | 31,548 |
| 2026-04-30 | 222.00 | 224.00 | 222.00 | 224.00 | +3.50 | +1.59% | 32,266 |
| 2026-04-29 | 221.50 | 221.50 | 218.50 | 220.50 | -1.00 | -0.45% | 67,745 |
| 2026-04-28 | 221.50 | 223.50 | 220.50 | 221.50 | -1.00 | -0.45% | 81,606 |
| 2026-04-25 | 228.50 | 229.50 | 220.00 | 222.50 | -5.50 | -2.41% | 178,577 |
| 2026-04-24 | 228.00 | 231.00 | 227.00 | 228.00 | -2.50 | -1.08% | 52,997 |
| 2026-04-23 | 229.00 | 230.50 | 228.50 | 230.50 | -0.50 | -0.22% | 47,904 |
| 2026-04-22 | 238.50 | 238.50 | 230.00 | 231.00 | -1.00 | -0.43% | 45,998 |
| 2026-04-21 | 235.50 | 236.00 | 232.00 | 232.00 | -3.50 | -1.49% | 46,083 |
| 2026-04-18 | 232.00 | 241.00 | 232.00 | 235.50 | +5.50 | +2.39% | 107,317 |
| 2026-04-17 | 230.00 | 231.00 | 228.50 | 230.00 | +0.50 | +0.22% | 42,818 |
| 2026-04-16 | 230.00 | 230.00 | 227.00 | 229.50 | +3.50 | +1.55% | 53,741 |
| 2026-04-15 | 225.50 | 228.50 | 225.00 | 226.00 | -2.00 | -0.88% | 37,506 |
| 2026-04-14 | 228.00 | 230.00 | 227.00 | 228.00 | +2.00 | +0.88% | 48,682 |
| 2026-04-11 | 227.50 | 228.00 | 225.00 | 226.00 | -2.50 | -1.09% | 44,265 |
| 2026-04-10 | 225.00 | 228.50 | 223.50 | 228.50 | +9.50 | +4.34% | 66,719 |
| 2026-04-09 | 221.00 | 221.50 | 218.00 | 219.00 | -1.00 | -0.45% | 56,168 |
| 2026-04-08 | 228.50 | 228.50 | 219.00 | 220.00 | -6.50 | -2.87% | 81,614 |
| 2026-04-07 | 228.50 | 228.50 | 219.00 | 220.00 | -6.50 | -2.87% | 81,614 |
| 2026-04-04 | 228.50 | 228.50 | 219.00 | 220.00 | -6.50 | -2.87% | 81,614 |
| 2026-04-03 | 225.00 | 232.00 | 225.00 | 226.50 | +1.50 | +0.67% | 45,270 |
| 2026-04-02 | 232.00 | 232.50 | 223.00 | 225.00 | -7.00 | -3.02% | 107,892 |