≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4979 華星光 / K線圖(季)

4979 華星光

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
348.5317+31.5+9.94%7.41%329348.5325
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,1757.45億1,8721.16張/筆342.610.450.81.15
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
5,00815.87億7,366680張/筆316.8-29.5 (-8.51%)

連續漲跌: 連7跌→漲  ( +31.5元 / +9.94%)

財報評分: 最新72分 / 平均51分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 〈焦點股〉台股逆襲大反攻！ 光通訊族群臉紅超過10檔亮燈衝上漲停板 (Anue鉅亨 11/09 12:56)

• 〈熱門股〉華星光Q3獲利創單季新高 外資連5買先行布局 (Anue鉅亨 11/08 23:50)

• 華星光董事會決議通過2026年第三季合併財務報告 (公告訊息 11/05 17:35)

• 華星光可轉換公司債華星光四(代號：49794)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 11/04 16:58)

• 〈台股盤後〉電子、傳產全面下殺 重摔1612點收43307點失守4萬4 (Anue鉅亨 11/03 14:07)

• 〈焦點股〉Lumentum、Coherent大漲 眾達-KY領軍光通訊族群紅光滿面 (Anue鉅亨 10/28 13:55)

• 資金大輪動AI遭拋售！？台股底部量縮，留意三大關鍵AI供應鏈買點！ (Anue鉅亨 10/28 11:33)

• 華星光可轉換公司債華星光三(代號：49793)達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解。 (公告訊息 10/22 15:30)

• 台股6檔「抓去關」新名單　下周一起處置到10／23 (ETtoday新聞雲 10/16 18:09)

• 華星光有價證券達公布注意交易資訊標準，故公布相關訊息，以利投資人區別瞭解。 (公告訊息 10/14 15:02)

• 美AI光通訊股重挫！千金股聯亞跌停鎖死　領跌9檔摔至亮燈 (ETtoday新聞雲 10/13 10:27)

• 〈台股盤後〉台積最後一單神救援 近5萬關情怯小跌16點守住49800點 (Anue鉅亨 10/07 14:24)

• 【跨年度做夢行情】友達、聯亞、台達電、聯發科非首選？這幾檔才是下一檔飆股？ (Anue鉅亨 10/05 10:29)

• 〈台股盤後〉被動元件、光通訊中小型股奮起 收48475點再創收盤新高 (Anue鉅亨 10/02 14:26)

• 〈焦點股〉美國擬限中國光模組禁令 聯亞、前鼎漲停領光通訊齊嗨 (Anue鉅亨 10/02 13:20)

• 快訊／4檔「抓去關」新名單　高價股3哥創意處置到10／5 (ETtoday新聞雲 09/24 17:56)

• 華星光新品布局估2027 H2放量 法人估產能擴張有望開啟高速成長 (Anue鉅亨 09/18 21:04)

• 〈焦點股〉「3.2T矽光子引擎」技術發表 華星光、環宇-KY漲停領漲光通訊股 (Anue鉅亨 09/18 13:15)

• 〈焦點股〉光通訊多檔滿血復活齊揚 聯鈞領族群6檔亮燈漲停 (Anue鉅亨 09/16 13:40)

• 【40萬GPU風暴】台積電竟非首選？ AGI翻倍潛力股曝光？ (Anue鉅亨 09/09 09:57)

• 7月獲利亮眼 外資買超助華星光、前鼎收漲停 (Anue鉅亨 09/04 20:33)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 假摔!不要被指數迷惑!!大立光、光寶科、上詮、直得 (Anue鉅亨 09/02 17:33)

• 輕鬆贏在飆股起跑點、國巨⊕、華新科⊕、精材⊕、金像電⊕、貿聯⊕、大立光 (Anue鉅亨 08/28 17:30)

• 飆股華星光列「抓去關」新名單　明起處置到9／3 (ETtoday新聞雲 08/27 18:02)

• 利多齊發台股卻攻不動？資金棄高就低！低基期概念正浮現補漲訊號 (Anue鉅亨 08/27 17:04)

• 〈焦點股〉輝達財報亮眼光通訊各擁AI題材 上詮、環宇3檔亮燈漲停 (Anue鉅亨 08/27 12:06)

• 華星光自結7月獲利1.31億元年增65.8％ 產品升級帶動獲利增長 (Anue鉅亨 08/26 20:14)

• 聯亞VS華星光誰更強？【CPO爆發倒數】9檔黑馬股出列！ (Anue鉅亨 08/26 09:02)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 台股月線失而復得 量縮震盪現轉機？ 半導體展前夕「高勝率名單」準備接棒！ (Anue鉅亨 08/25 15:51)

• 〈焦點股〉輝達CPO交換器量產激勵 光通訊點火上揚、華星光6檔亮燈漲停 (Anue鉅亨 08/25 13:47)

• 【崩盤倒數】美債飆19年新高！ 99%散戶恐做錯這一步！ (Anue鉅亨 08/24 09:17)

• 台股量縮外資防禦、本土調節？ 下週進入關鍵期，台積電撐盤後資金輪動看「三大族群」！ (Anue鉅亨 08/21 16:25)

• 美債40兆危機反成大利多？「先人指路」曝光！拉回竟是「萬佛朝中」主升訊號？ (Anue鉅亨 08/21 09:34)

• 反彈行情進入分化期！量縮橫盤短打勝率最高，兩大強勢主流「二次買點」浮現！ (Anue鉅亨 08/20 17:07)

• 反彈結束、崩盤開始？高空缺氧量價背離！4萬6恐破季線？「電光熱」下一波噴？ (Anue鉅亨 08/19 09:26)

• 【獨家揭秘】第三季最狂主流！ 10檔最具爆發力的飆馬股在這！？ (Anue鉅亨 08/14 09:07)

• 禾伸堂、華星光等4檔飆股明起抓去關禁閉 處置期間至8/20 (Anue鉅亨 08/13 19:53)

• 4檔「抓去關」新名單　被動元件禾伸堂入列 (ETtoday新聞雲 08/13 18:10)

• 華星光受邀參加中信證券舉辦之線上法人說明會 (公告訊息 08/13 17:22)

• 華星光董事會決議通過2026年第二季合併財務報告 (公告訊息 08/13 17:13)

• 《價值型投資 最新產業研究報告》華星光 (4979-TW) 美國光通訊大廠財報報喜，三條供應線開始接棒 (Anue鉅亨 08/13 13:45)

• 【量大強漲股整理】AI算力黑馬【麗台】⊕【宏致】⊕【英業達】+16% 輝達聯手華爾街砸5000億！AI基建最強黑馬股名單大公開?! (Anue鉅亨 08/12 17:48)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 〈焦點股〉Lumentum財測亮眼 光通訊概念股6檔亮燈漲停 (Anue鉅亨 08/12 13:22)

• 連巴菲特都看好？ AI越強，真正暴賺的是「電、熱、光」三大隱形冠軍！ (Anue鉅亨 08/12 09:00)

• 9400億量縮藏玄機！獨家數據曝賣壓轉折，兩大霸主營收創高「這時機」發動？ (Anue鉅亨 08/10 17:16)

• 〈焦點股〉AAOI業績亮眼 激勵矽光族群抱團亮燈漲停 (Anue鉅亨 08/10 13:24)

• 台積電、鴻海非首選？非農暴冷引爆AI大軋空！ 10檔翻倍黑馬曝光 (Anue鉅亨 08/10 10:03)

4979 華星光 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第4季 交易資料統計

共61季
季成交價: 348.5元 (-220.5元/ -38.8%)成交均張: 5,381張/日成交均額: 26.7億元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
歷史第三高
-
連6漲→跌
(-220.5元/ -38.8%)
第19高
近17季新低
第9高
近9季新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
348.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年20年今年
01/02
~11/09
起算價37642645056553667219515917217.5523.65--325.5
漲跌價-27.5-77.5-101.5-216.5-187.5-323.5+153.5+189.5+176.5+330.95+324.85--+23
漲跌幅-7.31%-18.2%-22.6%-38.3%-35%-48.1%+78.7%+119%+103%+1886%+1374%--+7.07%
振幅15.8%22.8%48.7%48.8%64.6%60.3%295%403%396%4248%3179%--153%
成交張數1.41萬3.08萬5.66萬10.4萬46.2萬88.7萬312萬840萬1,082萬1,494萬1,711萬--220萬
成交金額48.1億112億232億488億2,608億4,712億1.2兆2.21兆2.56兆2.91兆2.97兆--9,702億
週轉率9.9%21.5%39.6%72.5%323%620%2182%5877%7567%10454%11969%--1542%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
輔助：
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q425570622312348.5-220.5-38.854.51355.3866826.7+5.76-11.6-0.18-6.0124.6-3.6610.6-0.020.131.26
26Q363482.5658320.5569+95+2071.25809.213,03248.1-3.03+9.62+0.12+6.7118.5+2.5514.3+0.070.161.11
26Q261374762368474+132.5+38.81153625.942,14835.2+1.47-5.57+0.1-415.4+2.0511.7-0.110.090.73
26Q155329504263341.5+16+4.92741,12720.53,85570.1-16.3+8.3-1.68-9.7119.3-5.89.66-2.140.191.96
25Q462215331.5177325.5+109.5+50.771.51,178192,82045.5+21.4+0.27+0.12+21.727.7-2.4815.5+1.682.3315.1
25Q365181231.5176.5216+36+2030.61,27319.62,56339.4-2.69-1.93+1.33-3.2810.5+4.0818-0.940.653.64
25Q261172203121.5180+11.5+6.8248.41,25220.52,08234.1-12.7+2.54+0.4-9.768.92-0.9813.9-1.211.5911.5
25Q155190264.5166168.5-19.5-10.452.41,60129.13,32460.4+12.1-2.21-0.83+9.0817.3-12.614.8-0.622.8118.9
24Q462146219136188+43.5+30.157.41,43723.22,44639.4+3.36+9.03+1.02+13.411.2+1.6427.4+1.053.4312.5
24Q363127.5159.580.5144.5+18+14.262.56931188914.1+0.63-7.5+1.03-5.8510.4+1325.8+1.672.389.24
24Q261124.5152.5108126.5+2.5+2.0235.93445.644597.53-2.58-1.37+0.14-3.817.95+2.212.7+0.20.715.6
24Q156141.5174118.5124-20-13.938.54718.4171012.7+1.13+2.13-2.12+1.149.3-7.5210.5-1.30.524.89
23Q463146.5192134.5144+1+0.740.274811.91,20619.1-0.49+1.59+1.09+2.197.28+3.6218.1-0.881.8110
23Q363108214105.5143+38.5+36.810488514.11,34521.4-5.09+7.14+1.65+3.78.32-8.1714.4-0.412.718.7
23Q25951.510543.1104.5+53+1031201,23320.981713.9+5.86-1.85+0.42+4.4311.3+9.3122.6+2.083.1113.7
23Q15439.8556.738.8551.5+11.7+29.444.877114.33736.91-13.4-9.72+1.03-22.15.88+4.8113.3+0.551.037.72
22Q46433.254.928.0539.8+5.7+16.778.74717.362103.29+8.33+0.1+0.09+8.5215.1+8.338.5+0.470.485.63
22Q36523.141.4522.0534.1+11.5+50.985.82944.5296.51.48+6.63+10.7+0.29+17.68.64-2.430.1800.015.11
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q26118.1522.6517.2522.6+4.45+24.529.833.90.566.740.11+1.08+1.350+2.433.96-1.052.61-0.090.010.46
22Q15620.320.9516.518.15-1.95-9.722.1160.292.960.05+0.8800+0.883.78-1.423.66-0.020.12.79
21Q46418.121.051620.1+1.95+10.727.843.90.698.40.13+1.240+0+1.243.47+0.625.08-0.020.122.36
21Q3641921.4516.818.15-0.7-3.7124.741.70.658.10.13+1.050+0+1.053.37-0.154.47+0.040.143.22
21Q26124.426.715.618.85-5.25-21.846.196.81.5921.70.36-1.050-0.06-1.13.26-2.114.61-0.180.12.21
21Q15526.9528.121.224.1-2.85-10.625.655.41.0113.30.24+0.310-0.01+0.33.43-1.116.72-0.10.284.18
20Q46326.831.1524.626.95+0.15+0.5624.41061.6829.30.47+1.20+0.06+1.263.88-0.517.83-0.270.394.93
20Q36624.238.152426.8+2.55+10.558.44316.531332.02-1.670-0.2-1.873.74+0.488.34-0.190.657.83
20Q26011.5525.4511.424.25+12.9+1141241762.9338.30.64-1.030+0.2-0.834.46+1.847.84+0.610.8410.7
20Q15625.8526.610.2511.35-14.2-55.66495.11.720.40.37+0.050-0.72-0.674.26-3.076.01-1.510.233.81
19Q46421.728.621.125.55+3.9+1834.61602.4939.60.62-0.240+0.04-0.23.57+3.389.08+0.81.7419.2
19Q36321.523.518.821.65+0.8+3.8422.5520.8311.40.18+0.380-0.03+0.353.89-1.45.69+0.190.9516.6
19Q26126.827.818.220.85-5.4-20.636.635.70.598.130.13-0.430+0.03-0.44.52-0.417.08-0.540.7610.7
19Q15422.229.4521.526.25+4.5+20.736.694.71.7524.50.45-0.430+0.03-0.44.6+0.797.49+0.441.317.3
18Q46520.823.514.821.75+1.1+5.3342.142.90.668.510.13+2.10+0.05+2.145.34-1.76.71-0.50.8612.8
18Q36428.529.919.4520.65-7.55-26.837.133.60.538.420.13-0.55-0.06-0.16-0.784.57-2.158.41-0.961.3616.1
18Q26029.932.252328.2-1.15-3.9231.575.91.2721.60.36-1.2+0.01+0.05-1.145.15+0.8210.6+1.532.3221.9
18Q15835.437.22729.35-6.05-17.128.865.81.1321.30.37+1.1-0.21-0.01+0.884.52-0.199.75-0.350.798.13
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q46229.839.627.3535.4+5.75+19.441.31552.554.20.87+0.84+0.26+0.03+1.133.26-1.929.97+0.471.1411.5
17Q36630.332.9525.829.65-0.5-1.6623.761.40.9317.90.27-0.96-0.55-0.04-1.551.82-0.111.9-1.290.675.62
17Q26137.539.628.3530.15-7.35-19.63083.81.37280.46-1.44-0.15-0.13-1.722.61-1.8812-0.031.9916.6
17Q15735.145.23337.5+2.4+6.8434.81492.62581.02+2.74-0.3-0.1+2.342.21-0.5413.9-2.612.0214.6
16Q46434.237.1523.635.1+0.9+2.6339.61862.9159.70.93-1.44+1+1.09+0.652.44-1.5414.5+0.314.6332
16Q36249.850.933.634.2-15.65-31.434.71161.8850.50.81-3.92-0.02-0.24-4.174.23+1.9616+2.314.3227
16Q26172.372.54749.85-21.95-30.635.51472.4181.91.34-7.03-1.76-0.44-9.235.13+1.9114.1+1.532.0214.3
16Q15775.783.868.371.8-4.3-5.6520.41602.811232.15+3.22-5.39+0.45-1.7214.9-1.1412.2-1.850.494.03
15Q46575.396.872.276.1+0.6+0.7932.63084.742563.94+1.31-5.14-0.82-4.6512.5+2.5913.3-0.092.3417.5
15Q36391.192.35475.5-14.7-16.342.54066.452774.39+0.11-8.56-1.14-9.5910.1+6.2710.8+1.62.4322.6
15Q26175.897.467.890.2+13.5+17.638.62313.781913.14-0.9+1.04-0.88-0.748.71-2.294.64+0.33121.6
15Q15560.38054.276.7+16.4+27.242.81222.2279.51.44+2.27-0.64+2.06+3.6810.2-0.636.92-0.250.679.73
14Q46647.261.942.260.3+13.1+27.841.71231.8763.80.97+2.07+9.77+0.87+12.76.68-0.517.55+0.840.9212.2
14Q36448.860.646.247.2-1.1-2.2829.81462.2880.51.26+1.09+5.88-2.6+4.373.85-2.718.06-0.040.091.07
14Q26249.157.541.548.3-0.45-0.9232.81171.8859.80.97+0.49+0.83+0.73+2.052.61-0.1511-0.170.050.47
14Q15644.150.737.1548.75+4.6+10.430.71452.5865.41.17-0.83-1.34+1.74-0.432.32-0.7811.1-0.610.221.99
13Q46542.645.528.4544.15+1.75+4.1340.21061.6339.70.61-1.28-0.7-0.87-2.853.21+4.0311.9+0.460.836.95
13Q36451.753.440.6542.4-9.3-1824.794.71.48440.69+1-5.85+1-3.854.55-0.017.9+0.260.374.74
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13Q26165.874.244.0551.7-13.3-20.546.484.61.3951.20.84-0.19-7.35-0.13-7.672.41+4.117.9-0.060.121.48
13Q1565768.754.365+8.7+15.525.6741.3245.80.82-0.05+2.51-0.39+2.086.26+0.463.8-0.110.174.58
12Q46561.862.744.9556.3-4.4-7.2529.254.80.8429.30.45+0.08+3.21+0.15+3.456.29+0.13.34+0.190.298.63
12Q36451.563.646.660.7+11.5+23.434.663.8134.90.54+0.07+3.09+0.17+3.327.73+3.363.23+0.10.12.97
12Q26352.959.337.549.2-3.1-5.9341.737.50.5918.20.29-0.08+1.67+0.07+1.666.7800000
12Q1582556.122.552.3+27.2+10813439.30.6817.40.3+0.1+3.27-0.75+2.627.53
11Q41519.7525.117.825.1+5.1+25.536.59.310.621.960.13-0.07+0.67+0.01+0.617.3