7765 中華資安
上市 ｜ 數位雲端
收盤價
222.00
▼-1.50
(-0.67%)
2026-06-27
本益比
20.02
殖利率
4.36%
股價淨值比
4.11
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-06-27 | 225.50 | 225.50 | 222.00 | 222.00 | -1.50 | -0.67% | 81,714 |
| 2026-06-26 | 224.00 | 225.50 | 222.00 | 223.50 | -4.00 | -1.76% | 91,628 |
| 2026-06-25 | 232.50 | 232.50 | 227.00 | 227.50 | -5.50 | -2.36% | 124,096 |
| 2026-06-24 | 240.00 | 240.00 | 232.00 | 233.00 | -5.00 | -2.10% | 185,639 |
| 2026-06-23 | 241.00 | 242.00 | 236.50 | 238.00 | 0.00 | 0.00% | 199,758 |
| 2026-06-20 | 241.00 | 242.00 | 236.50 | 238.00 | 0.00 | 0.00% | 199,758 |
| 2026-06-19 | 247.50 | 250.00 | 247.00 | 250.00 | +3.00 | +1.21% | 115,478 |
| 2026-06-18 | 252.00 | 252.00 | 247.00 | 247.00 | -4.00 | -1.59% | 67,738 |
| 2026-06-17 | 248.50 | 255.00 | 248.00 | 251.00 | +5.50 | +2.24% | 145,323 |
| 2026-06-16 | 245.00 | 248.50 | 245.00 | 245.50 | +3.00 | +1.24% | 63,334 |
| 2026-06-13 | 245.00 | 246.00 | 239.50 | 242.50 | -4.00 | -1.62% | 106,298 |
| 2026-06-12 | 247.50 | 255.00 | 246.50 | 246.50 | -2.00 | -0.80% | 109,253 |
| 2026-06-11 | 250.00 | 253.00 | 245.00 | 248.50 | -4.50 | -1.78% | 189,403 |
| 2026-06-10 | 248.00 | 259.00 | 247.50 | 253.00 | -6.00 | -2.32% | 118,397 |
| 2026-06-09 | 254.00 | 260.00 | 250.00 | 259.00 | +5.00 | +1.97% | 78,680 |
| 2026-06-06 | 261.00 | 261.00 | 253.00 | 254.00 | -7.00 | -2.68% | 88,180 |
| 2026-06-05 | 261.00 | 261.00 | 253.00 | 254.00 | -7.00 | -2.68% | 88,180 |
| 2026-06-04 | 266.50 | 271.50 | 259.50 | 261.50 | -9.50 | -3.51% | 166,580 |
| 2026-06-03 | 247.50 | 272.00 | 247.50 | 271.00 | +23.50 | +9.49% | 449,068 |
| 2026-06-02 | 249.00 | 250.00 | 247.50 | 247.50 | 0.00 | 0.00% | 62,103 |
| 2026-05-30 | 242.50 | 252.00 | 241.00 | 247.50 | +3.00 | +1.23% | 133,580 |
| 2026-05-29 | 242.00 | 244.50 | 240.00 | 244.50 | 0.00 | 0.00% | 112,818 |
| 2026-05-28 | 246.50 | 246.50 | 241.50 | 244.50 | -1.50 | -0.61% | 69,250 |
| 2026-05-27 | 246.50 | 246.50 | 241.50 | 244.50 | -1.50 | -0.61% | 69,250 |
| 2026-05-26 | 249.50 | 250.00 | 248.50 | 249.00 | -1.00 | -0.40% | 50,820 |
| 2026-05-23 | 249.50 | 252.50 | 245.00 | 250.00 | +6.50 | +2.67% | 112,940 |
| 2026-05-22 | 244.00 | 246.50 | 243.00 | 243.50 | -1.50 | -0.61% | 30,621 |
| 2026-05-21 | 248.00 | 253.00 | 244.00 | 245.00 | -3.00 | -1.21% | 64,279 |
| 2026-05-20 | 246.50 | 248.00 | 239.00 | 248.00 | +7.00 | +2.90% | 125,274 |
| 2026-05-19 | 245.00 | 245.00 | 240.00 | 241.00 | -4.00 | -1.63% | 63,477 |