4979 華星光
上櫃 ｜ 通信網路業
收盤價
628.00
▼-52.00
(-7.65%)
2026-05-28
本益比
113.56
殖利率
0.00%
股價淨值比
21.63
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 2026-05-28 | 690.00 | 715.00 | 620.00 | 628.00 | -52.00 | -7.65% | 15,558,000 |
| 2026-05-27 | 665.00 | 682.00 | 630.00 | 680.00 | +25.00 | +3.82% | 1,386,000 |
| 2026-05-26 | 647.00 | 658.00 | 635.00 | 655.00 | +25.00 | +3.97% | 1,249,000 |
| 2026-05-23 | 625.00 | 630.00 | 620.00 | 630.00 | +37.00 | +6.24% | 1,060,000 |
| 2026-05-22 | 579.00 | 596.00 | 574.00 | 593.00 | +31.00 | +5.52% | 1,011,000 |
| 2026-05-21 | 523.00 | 562.00 | 523.00 | 562.00 | +39.00 | +7.46% | 1,050,000 |
| 2026-05-20 | 541.00 | 550.00 | 523.00 | 523.00 | -28.00 | -5.08% | 862,000 |
| 2026-05-19 | 506.00 | 551.00 | 502.00 | 551.00 | +20.00 | +3.77% | 1,366,000 |
| 2026-05-16 | 600.00 | 600.00 | 531.00 | 531.00 | -58.00 | -9.85% | 2,551,000 |
| 2026-05-15 | 630.00 | 630.00 | 580.00 | 589.00 | -11.00 | -1.83% | 1,213,000 |
| 2026-05-14 | 616.00 | 620.00 | 594.00 | 600.00 | -59.00 | -8.95% | 2,886,000 |
| 2026-05-13 | 703.00 | 717.00 | 652.00 | 659.00 | -13.00 | -1.93% | 18,634,000 |
| 2026-05-12 | 680.00 | 704.00 | 660.00 | 672.00 | +12.00 | +1.82% | 13,199,000 |
| 2026-05-09 | 665.00 | 695.00 | 634.00 | 660.00 | -40.00 | -5.71% | 13,262,000 |
| 2026-05-08 | 700.00 | 742.00 | 661.00 | 700.00 | -3.00 | -0.43% | 15,421,000 |
| 2026-05-07 | 745.00 | 762.00 | 654.00 | 703.00 | -15.00 | -2.09% | 19,288,000 |
| 2026-05-06 | 676.00 | 718.00 | 676.00 | 718.00 | +49.00 | +7.32% | 1,528,000 |
| 2026-05-05 | 664.00 | 669.00 | 646.00 | 669.00 | +60.00 | +9.85% | 1,663,000 |
| 2026-05-02 | 578.00 | 614.00 | 578.00 | 609.00 | +49.00 | +8.75% | 1,594,000 |
| 2026-05-01 | 578.00 | 614.00 | 578.00 | 609.00 | +49.00 | +8.75% | 1,594,000 |
| 2026-04-30 | 550.00 | 571.00 | 547.00 | 560.00 | -1.00 | -0.18% | 1,170,000 |
| 2026-04-29 | 539.00 | 573.00 | 539.00 | 561.00 | +15.00 | +2.75% | 1,823,000 |
| 2026-04-28 | 608.00 | 608.00 | 544.00 | 546.00 | -58.00 | -9.60% | 2,462,000 |
| 2026-04-25 | 575.00 | 604.00 | 511.00 | 604.00 | +37.00 | +6.53% | 3,837,000 |
| 2026-04-24 | 643.00 | 653.00 | 567.00 | 567.00 | -62.00 | -9.86% | 4,340,000 |
| 2026-04-23 | 640.00 | 660.00 | 628.00 | 629.00 | -26.00 | -3.97% | 2,777,000 |
| 2026-04-22 | 708.00 | 708.00 | 651.00 | 655.00 | -53.00 | -7.49% | 4,559,000 |
| 2026-04-21 | 707.00 | 708.00 | 689.00 | 708.00 | +64.00 | +9.94% | 9,088,000 |
| 2026-04-18 | 616.00 | 644.00 | 615.00 | 644.00 | +58.00 | +9.90% | 4,285,000 |
| 2026-04-17 | 551.00 | 586.00 | 537.00 | 586.00 | +53.00 | +9.94% | 32,234,000 |