Walsin Technology Corporation (TPE:2492)
Taiwan · Delayed Price · Currency is TWD 85.40
+0.50 (0.59%)
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 | 83.50 | 85.60 | 82.40 | 85.60 | - | 0.82% | 425,586 |
| Jul 31, 2025 | 86.00 | 86.70 | 84.60 | 84.90 | 84.90 | -1.62% | 909,826 |
| Jul 30, 2025 | 86.40 | 86.60 | 85.10 | 86.30 | 86.30 | 0.94% | 736,318 |
| Jul 29, 2025 | 85.80 | 87.70 | 85.50 | 85.50 | 85.50 | -0.58% | 1,160,786 |
| Jul 28, 2025 | 86.00 | 86.70 | 84.70 | 86.00 | 86.00 | 1.06% | 900,147 |
| Jul 25, 2025 | 85.80 | 86.30 | 85.00 | 85.10 | 85.10 | -1.16% | 733,951 |
| Jul 24, 2025 | 86.80 | 87.10 | 85.20 | 86.10 | 86.10 | -0.81% | 798,561 |
| Jul 23, 2025 | 84.60 | 87.50 | 84.50 | 86.80 | 86.80 | 3.09% | 1,648,473 |
| Jul 22, 2025 | 86.80 | 89.20 | 83.50 | 84.20 | 84.20 | -2.77% | 3,942,594 |
| Jul 21, 2025 | 83.90 | 87.30 | 83.90 | 86.60 | 86.60 | 3.22% | 1,949,766 |
| Jul 18, 2025 | 84.40 | 84.70 | 83.50 | 83.90 | 83.90 | -0.12% | 829,269 |
| Jul 17, 2025 | 82.50 | 84.00 | 82.20 | 84.00 | 84.00 | 1.82% | 1,179,745 |
| Jul 16, 2025 | 81.10 | 83.80 | 80.80 | 82.50 | 82.50 | 2.61% | 2,377,121 |
| Jul 15, 2025 | 78.60 | 80.70 | 78.40 | 80.40 | 80.40 | 1.52% | 752,792 |
| Jul 14, 2025 | 79.80 | 79.90 | 78.50 | 79.20 | 79.20 | -0.50% | 497,209 |
| Jul 11, 2025 | 79.50 | 79.90 | 78.70 | 79.60 | 79.60 | 0.51% | 505,226 |
| Jul 10, 2025 | 79.50 | 79.50 | 78.20 | 79.20 | 79.20 | 0.64% | 611,036 |
| Jul 9, 2025 | 78.00 | 79.00 | 77.90 | 78.70 | 78.70 | -1.99% | 654,186 |
| Jul 8, 2025 | 81.50 | 81.50 | 79.90 | 80.30 | 77.90 | -0.99% | 1,116,176 |
| Jul 7, 2025 | 82.00 | 82.20 | 80.30 | 81.10 | 78.67 | -0.61% | 522,369 |
| Jul 4, 2025 | 84.60 | 84.60 | 81.60 | 81.60 | 79.16 | -2.28% | 706,742 |
| Jul 3, 2025 | 82.80 | 84.00 | 82.50 | 83.50 | 81.00 | 1.95% | 953,529 |
| Jul 2, 2025 | 82.20 | 82.50 | 81.50 | 81.90 | 79.45 | 0.24% | 436,759 |
| Jul 1, 2025 | 81.60 | 82.90 | 81.60 | 81.70 | 79.25 | 0.49% | 737,057 |
| Jun 30, 2025 | 82.30 | 82.30 | 80.70 | 81.30 | 78.87 | -1.22% | 608,152 |
| Jun 27, 2025 | 81.80 | 84.00 | 81.60 | 82.30 | 79.84 | 1.35% | 1,303,094 |
| Jun 26, 2025 | 80.60 | 82.30 | 80.60 | 81.20 | 78.77 | 0.74% | 728,011 |
| Jun 25, 2025 | 81.00 | 81.00 | 79.90 | 80.60 | 78.19 | 0.88% | 516,567 |
| Jun 24, 2025 | 78.10 | 80.50 | 78.10 | 79.90 | 77.51 | 2.70% | 928,250 |
| Jun 23, 2025 | 77.10 | 78.50 | 76.30 | 77.80 | 75.47 | -1.02% | 817,971 |
| Jun 20, 2025 | 81.00 | 81.00 | 78.60 | 78.60 | 76.25 | -2.96% | 2,466,706 |
| Jun 19, 2025 | 83.00 | 83.10 | 81.00 | 81.00 | 78.57 | -2.88% | 1,196,076 |
| Jun 18, 2025 | 83.80 | 84.70 | 82.00 | 83.40 | 80.90 | -2.46% | 2,209,710 |
| Jun 17, 2025 | 82.60 | 85.70 | 82.50 | 85.50 | 82.94 | 4.91% | 2,544,256 |
| Jun 16, 2025 | 80.00 | 81.60 | 79.60 | 81.50 | 79.06 | 0.99% | 495,219 |
| Jun 13, 2025 | 81.50 | 81.90 | 80.10 | 80.70 | 78.28 | -1.82% | 629,235 |
| Jun 12, 2025 | 82.90 | 82.90 | 82.10 | 82.20 | 79.74 | -0.84% | 346,079 |
| Jun 11, 2025 | 82.60 | 83.00 | 82.00 | 82.90 | 80.42 | 0.48% | 619,260 |
| Jun 10, 2025 | 82.20 | 83.00 | 81.90 | 82.50 | 80.03 | 1.60% | 832,960 |
| Jun 9, 2025 | 82.20 | 82.40 | 80.50 | 81.20 | 78.77 | - | 632,868 |
| Jun 6, 2025 | 80.30 | 81.30 | 80.20 | 81.20 | 78.77 | 1.37% | 557,086 |
| Jun 5, 2025 | 80.30 | 81.30 | 79.80 | 80.10 | 77.70 | -0.74% | 515,067 |
| Jun 4, 2025 | 78.50 | 81.30 | 78.50 | 80.70 | 78.28 | 3.07% | 919,137 |
| Jun 3, 2025 | 79.60 | 79.60 | 78.10 | 78.30 | 75.95 | -0.25% | 434,968 |
| Jun 2, 2025 | 80.70 | 80.70 | 78.10 | 78.50 | 76.15 | -4.03% | 986,021 |
| May 29, 2025 | 82.30 | 83.30 | 81.40 | 81.80 | 79.35 | 0.37% | 679,860 |
| May 28, 2025 | 82.30 | 82.90 | 80.70 | 81.50 | 79.06 | 0.25% | 542,540 |
| May 27, 2025 | 81.80 | 82.60 | 81.20 | 81.30 | 78.87 | -0.61% | 618,992 |
| May 26, 2025 | 81.30 | 82.30 | 81.30 | 81.80 | 79.35 | -0.12% | 529,280 |
| May 23, 2025 | 82.60 | 82.60 | 81.80 | 81.90 | 79.45 | -0.85% | 387,352 |