Lelon Electronics Corp. (TPE:2472)
Taiwan · Delayed Price · Currency is TWD 77.70
+0.70 (0.91%)
Aug 1, 2025, 1:35 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 76.20 | 77.20 | 74.50 | 77.10 | - | 0.13% | 658,584 |
| Jul 31, 2025 | 77.20 | 77.30 | 76.50 | 77.00 | 77.00 | - | 536,242 |
| Jul 30, 2025 | 77.20 | 77.60 | 76.40 | 77.00 | 77.00 | -0.26% | 601,311 |
| Jul 29, 2025 | 77.30 | 77.70 | 76.30 | 77.20 | 77.20 | 0.39% | 803,096 |
| Jul 28, 2025 | 76.30 | 77.10 | 75.90 | 76.90 | 76.90 | 1.59% | 583,511 |
| Jul 25, 2025 | 77.00 | 77.00 | 75.60 | 75.70 | 75.70 | -1.43% | 759,323 |
| Jul 24, 2025 | 77.10 | 77.70 | 76.40 | 76.80 | 76.80 | -0.13% | 578,577 |
| Jul 23, 2025 | 75.70 | 77.10 | 75.70 | 76.90 | 76.90 | 2.26% | 712,359 |
| Jul 22, 2025 | 77.30 | 77.60 | 75.10 | 75.20 | 75.20 | -2.34% | 1,127,133 |
| Jul 21, 2025 | 77.40 | 77.80 | 76.60 | 77.00 | 77.00 | -0.26% | 429,509 |
| Jul 18, 2025 | 77.90 | 78.00 | 76.80 | 77.20 | 77.20 | 0.26% | 713,081 |
| Jul 17, 2025 | 77.40 | 77.40 | 76.40 | 77.00 | 77.00 | 0.26% | 1,079,627 |
| Jul 16, 2025 | 75.70 | 78.70 | 75.70 | 76.80 | 76.80 | 2.13% | 3,244,788 |
| Jul 15, 2025 | 74.60 | 75.60 | 74.60 | 75.20 | 75.20 | 1.21% | 545,256 |
| Jul 14, 2025 | 75.20 | 75.20 | 74.00 | 74.30 | 74.30 | -1.20% | 436,979 |
| Jul 11, 2025 | 74.10 | 75.60 | 74.10 | 75.20 | 75.20 | 1.62% | 713,329 |
| Jul 10, 2025 | 74.80 | 74.80 | 73.60 | 74.00 | 74.00 | -0.13% | 478,231 |
| Jul 9, 2025 | 73.00 | 74.30 | 73.00 | 74.10 | 74.10 | 1.51% | 469,979 |
| Jul 8, 2025 | 73.40 | 73.80 | 72.50 | 73.00 | 73.00 | -0.41% | 508,444 |
| Jul 7, 2025 | 74.50 | 74.50 | 73.30 | 73.30 | 73.30 | -2.01% | 676,416 |
| Jul 4, 2025 | 77.00 | 77.20 | 74.50 | 74.80 | 74.80 | -2.60% | 954,719 |
| Jul 3, 2025 | 76.80 | 77.80 | 76.80 | 76.80 | 76.80 | 1.05% | 1,109,598 |
| Jul 2, 2025 | 75.90 | 76.50 | 75.60 | 76.00 | 76.00 | 0.13% | 455,989 |
| Jul 1, 2025 | 76.70 | 77.20 | 75.80 | 75.90 | 75.90 | -0.13% | 787,346 |
| Jun 30, 2025 | 77.10 | 77.50 | 76.00 | 76.00 | 76.00 | -2.19% | 971,957 |
| Jun 27, 2025 | 77.50 | 78.30 | 76.30 | 77.70 | 77.70 | 1.30% | 1,663,163 |
| Jun 26, 2025 | 76.50 | 77.60 | 76.50 | 76.70 | 76.70 | 1.05% | 1,802,102 |
| Jun 25, 2025 | 76.20 | 76.30 | 75.20 | 75.90 | 75.90 | 0.53% | 720,464 |
| Jun 24, 2025 | 73.90 | 76.10 | 73.90 | 75.50 | 75.50 | 3.42% | 1,152,274 |
| Jun 23, 2025 | 71.90 | 73.30 | 71.20 | 73.00 | 73.00 | 0.27% | 526,026 |
| Jun 20, 2025 | 74.40 | 74.50 | 72.20 | 72.80 | 72.80 | -1.62% | 836,550 |
| Jun 19, 2025 | 75.80 | 76.00 | 74.00 | 74.00 | 74.00 | -2.37% | 1,099,861 |
| Jun 18, 2025 | 75.90 | 76.40 | 75.80 | 75.80 | 75.80 | -0.13% | 393,761 |
| Jun 17, 2025 | 75.60 | 78.10 | 75.60 | 75.90 | 75.90 | 0.80% | 1,351,254 |
| Jun 16, 2025 | 75.40 | 75.70 | 74.10 | 75.30 | 75.30 | -0.40% | 974,245 |
| Jun 13, 2025 | 77.10 | 77.70 | 75.50 | 75.60 | 75.60 | -1.56% | 2,476,612 |
| Jun 12, 2025 | 76.40 | 77.30 | 75.70 | 76.80 | 76.80 | 1.19% | 825,784 |
| Jun 11, 2025 | 76.00 | 76.40 | 75.40 | 75.90 | 75.90 | 0.13% | 670,759 |
| Jun 10, 2025 | 75.50 | 76.10 | 75.10 | 75.80 | 75.80 | 0.80% | 512,220 |
| Jun 9, 2025 | 75.90 | 76.00 | 74.20 | 75.20 | 75.20 | -0.79% | 932,431 |
| Jun 6, 2025 | 76.60 | 76.70 | 75.60 | 75.80 | 75.80 | -0.79% | 478,165 |
| Jun 5, 2025 | 77.80 | 77.90 | 76.20 | 76.40 | 76.40 | -1.29% | 688,326 |
| Jun 4, 2025 | 75.90 | 77.80 | 75.90 | 77.40 | 77.40 | 3.06% | 823,901 |
| Jun 3, 2025 | 75.80 | 76.00 | 75.10 | 75.10 | 75.10 | 0.27% | 468,212 |
| Jun 2, 2025 | 76.60 | 76.90 | 74.80 | 74.90 | 74.90 | -3.73% | 1,293,203 |
| May 29, 2025 | 77.80 | 78.20 | 77.00 | 77.80 | 77.80 | 1.30% | 660,880 |
| May 28, 2025 | 78.60 | 79.20 | 76.50 | 76.80 | 76.80 | -1.03% | 958,803 |
| May 27, 2025 | 78.60 | 79.40 | 77.40 | 77.60 | 77.60 | -0.39% | 1,026,406 |
| May 26, 2025 | 77.60 | 78.50 | 77.00 | 77.90 | 77.90 | 0.39% | 678,085 |
| May 23, 2025 | 78.50 | 78.80 | 77.60 | 77.60 | 77.60 | -0.77% | 722,194 |