Yuanta DJCI Silver ER Futures ETF (TPE:00738U)
Taiwan · Delayed Price · Currency is TWD 30.75
-0.47 (-1.51%)
At close: Aug 1, 2025, 1:30 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 32.28 | 32.33 | 32.18 | 32.19 | - | 0.59% | 1,142,227 |
| Aug 7, 2025 | 31.88 | 32.01 | 31.85 | 32.00 | - | 0.85% | 1,803,883 |
| Aug 6, 2025 | 31.64 | 31.78 | 31.64 | 31.73 | - | 1.21% | 1,675,110 |
| Aug 5, 2025 | 31.41 | 31.45 | 31.31 | 31.35 | - | 0.51% | 1,646,030 |
| Aug 4, 2025 | 30.98 | 31.19 | 30.83 | 31.19 | - | 1.43% | 1,903,035 |
| Aug 1, 2025 | 30.83 | 30.83 | 30.65 | 30.75 | - | -1.51% | 2,402,304 |
| Jul 31, 2025 | 31.16 | 31.24 | 31.00 | 31.22 | - | -2.74% | 2,871,036 |
| Jul 30, 2025 | 32.11 | 32.11 | 31.96 | 32.10 | - | 0.25% | 827,500 |
| Jul 29, 2025 | 32.09 | 32.09 | 31.99 | 32.02 | - | -0.37% | 2,274,100 |
| Jul 28, 2025 | 32.16 | 32.21 | 32.10 | 32.14 | - | -2.13% | 2,720,191 |
| Jul 25, 2025 | 32.90 | 33.05 | 32.78 | 32.84 | - | 0.03% | 2,608,000 |
| Jul 24, 2025 | 33.03 | 33.06 | 32.66 | 32.83 | - | -1.14% | 2,706,010 |
| Jul 23, 2025 | 33.07 | 33.26 | 33.05 | 33.21 | - | 1.53% | 4,667,000 |
| Jul 22, 2025 | 32.81 | 32.88 | 32.65 | 32.71 | - | 1.33% | 5,400,435 |
| Jul 21, 2025 | 32.23 | 32.35 | 32.19 | 32.28 | - | 0.31% | 4,657,122 |
| Jul 18, 2025 | 32.13 | 32.22 | 32.05 | 32.18 | - | 0.53% | 3,350,000 |
| Jul 17, 2025 | 31.89 | 32.03 | 31.79 | 32.01 | - | 0.38% | 3,604,100 |
| Jul 16, 2025 | 31.90 | 31.93 | 31.78 | 31.89 | - | -0.96% | 4,351,128 |
| Jul 15, 2025 | 32.20 | 32.25 | 31.93 | 32.20 | - | -2.28% | 4,292,450 |
| Jul 14, 2025 | 32.74 | 33.05 | 32.60 | 32.95 | - | 3.58% | 6,540,070 |
| Jul 11, 2025 | 31.36 | 31.81 | 31.31 | 31.81 | - | 3.75% | 6,176,306 |
| Jul 10, 2025 | 30.57 | 30.67 | 30.57 | 30.66 | - | -0.23% | 668,000 |
| Jul 9, 2025 | 30.85 | 30.85 | 30.60 | 30.73 | - | -0.45% | 1,882,070 |
| Jul 8, 2025 | 30.86 | 30.89 | 30.75 | 30.87 | - | 0.75% | 1,824,150 |
| Jul 7, 2025 | 30.87 | 30.95 | 30.50 | 30.64 | - | -0.75% | 2,949,032 |
| Jul 4, 2025 | 30.76 | 30.87 | 30.66 | 30.87 | - | 1.11% | 2,195,545 |
| Jul 3, 2025 | 30.54 | 30.58 | 30.50 | 30.53 | - | 0.66% | 999,391 |
| Jul 2, 2025 | 30.37 | 30.38 | 30.18 | 30.33 | - | -0.36% | 1,281,133 |
| Jul 1, 2025 | 30.54 | 30.59 | 30.15 | 30.44 | - | 0.13% | 2,029,255 |
| Jun 30, 2025 | 30.18 | 30.42 | 30.08 | 30.40 | - | -0.75% | 1,592,016 |
| Jun 27, 2025 | 30.75 | 30.83 | 30.55 | 30.63 | - | -0.10% | 1,768,010 |
| Jun 26, 2025 | 30.60 | 30.67 | 30.53 | 30.66 | - | 1.15% | 1,043,050 |
| Jun 25, 2025 | 30.34 | 30.34 | 30.25 | 30.31 | - | -0.39% | 1,130,533 |
| Jun 24, 2025 | 30.41 | 30.52 | 30.34 | 30.43 | - | 0.10% | 1,302,100 |
| Jun 23, 2025 | 30.43 | 30.50 | 30.32 | 30.40 | - | 1.16% | 1,164,000 |
| Jun 20, 2025 | 30.75 | 30.75 | 30.05 | 30.05 | - | -3.35% | 4,734,021 |
| Jun 19, 2025 | 31.09 | 31.10 | 30.95 | 31.09 | - | -1.46% | 2,169,607 |
| Jun 18, 2025 | 31.42 | 31.56 | 31.36 | 31.55 | - | 2.40% | 2,594,200 |
| Jun 17, 2025 | 30.75 | 30.83 | 30.58 | 30.81 | - | 0.20% | 1,491,300 |
| Jun 16, 2025 | 30.69 | 30.83 | 30.61 | 30.75 | - | 0.20% | 1,193,000 |
| Jun 13, 2025 | 30.66 | 31.05 | 30.66 | 30.69 | - | -0.74% | 2,733,000 |
| Jun 12, 2025 | 30.87 | 30.92 | 30.80 | 30.92 | - | -0.48% | 2,797,283 |
| Jun 11, 2025 | 31.07 | 31.16 | 31.01 | 31.07 | - | 0.06% | 1,809,334 |
| Jun 10, 2025 | 31.09 | 31.12 | 30.85 | 31.05 | - | 1.11% | 4,353,710 |
| Jun 9, 2025 | 30.60 | 30.72 | 30.59 | 30.71 | - | - | 4,261,564 |
| Jun 6, 2025 | 30.37 | 30.81 | 30.37 | 30.71 | - | 4.78% | 6,332,180 |
| Jun 5, 2025 | 29.34 | 29.41 | 29.31 | 29.31 | - | -0.07% | 1,028,999 |
| Jun 4, 2025 | 29.38 | 29.50 | 29.30 | 29.33 | - | 0.72% | 1,849,300 |
| Jun 3, 2025 | 29.37 | 29.40 | 28.94 | 29.12 | - | 3.45% | 3,631,179 |
| Jun 2, 2025 | 28.09 | 28.16 | 28.04 | 28.15 | - | -0.28% | 474,100 |