7765 中華資安
上市 ｜ 數位雲端
收盤價
226.00
▼-2.50
(-1.09%)
2026-04-11
本益比
21.04
殖利率
4.28%
股價淨值比
4.48
近期行情
| 日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌(%) | 成交量 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-04-01 | 218.50 | 242.00 | 218.50 | 232.00 | +12.00 | +5.45% | 460,064 |
| 2026-03-31 | 218.50 | 242.00 | 218.50 | 232.00 | +12.00 | +5.45% | 460,064 |
| 2026-03-28 | 218.00 | 220.00 | 217.00 | 220.00 | -1.00 | -0.45% | 75,607 |
| 2026-03-27 | 218.00 | 220.00 | 217.00 | 220.00 | -1.00 | -0.45% | 75,607 |
| 2026-03-26 | 222.00 | 223.00 | 220.50 | 221.00 | -1.00 | -0.45% | 42,155 |
| 2026-03-25 | 224.00 | 224.00 | 220.00 | 222.00 | -0.50 | -0.22% | 97,019 |
| 2026-03-24 | 223.50 | 224.50 | 222.00 | 222.50 | -1.00 | -0.45% | 46,096 |
| 2026-03-23 | 226.00 | 227.50 | 220.50 | 223.50 | -4.00 | -1.76% | 88,879 |
| 2026-03-20 | 228.00 | 229.00 | 227.50 | 227.50 | -0.50 | -0.22% | 51,619 |
| 2026-03-19 | 228.50 | 228.50 | 226.50 | 228.00 | -0.50 | -0.22% | 59,036 |
| 2026-03-18 | 226.00 | 230.00 | 226.00 | 228.50 | +2.50 | +1.11% | 73,696 |
| 2026-03-17 | 227.00 | 230.00 | 225.50 | 226.00 | -1.00 | -0.44% | 75,020 |
| 2026-03-16 | 230.00 | 231.50 | 224.00 | 227.00 | -3.00 | -1.30% | 160,528 |
| 2026-03-13 | 233.50 | 233.50 | 230.00 | 230.00 | -3.50 | -1.50% | 145,190 |
| 2026-03-12 | 240.00 | 240.00 | 233.00 | 233.50 | -7.00 | -2.91% | 189,366 |
| 2026-03-11 | 239.00 | 242.00 | 239.00 | 240.50 | +1.50 | +0.63% | 53,408 |
| 2026-03-10 | 245.00 | 245.00 | 238.50 | 239.00 | -4.00 | -1.65% | 141,103 |
| 2026-03-09 | 244.00 | 248.50 | 241.50 | 243.00 | -10.50 | -4.14% | 103,589 |
| 2026-03-06 | 251.50 | 256.00 | 251.50 | 253.50 | +2.00 | +0.80% | 31,245 |
| 2026-03-05 | 249.00 | 254.00 | 249.00 | 251.50 | +2.50 | +1.00% | 51,058 |
| 2026-03-04 | 250.00 | 251.00 | 248.50 | 249.00 | -6.50 | -2.54% | 91,110 |
| 2026-03-03 | 260.00 | 261.50 | 254.00 | 255.50 | -4.50 | -1.73% | 100,508 |