Test-Rite International Co., Ltd. (TPE:2908)
Taiwan · Delayed Price · Currency is TWD 19.95
-0.15 (-0.75%)
Aug 1, 2025, 1:30 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 19.80 | 19.85 | 19.75 | 19.80 | - | -0.75% | 32,000 |
| Jul 31, 2025 | 19.85 | 20.00 | 19.85 | 19.95 | 19.95 | -0.50% | 524,398 |
| Jul 30, 2025 | 19.95 | 20.05 | 19.85 | 20.05 | 20.05 | 0.50% | 471,989 |
| Jul 29, 2025 | 19.85 | 19.95 | 19.75 | 19.95 | 19.95 | - | 534,454 |
| Jul 28, 2025 | 19.75 | 19.95 | 19.60 | 19.95 | 19.95 | 1.27% | 620,163 |
| Jul 25, 2025 | 19.70 | 19.70 | 19.60 | 19.70 | 19.70 | - | 234,234 |
| Jul 24, 2025 | 19.75 | 19.75 | 19.65 | 19.70 | 19.70 | -0.25% | 325,357 |
| Jul 23, 2025 | 19.60 | 19.85 | 19.60 | 19.75 | 19.75 | 0.51% | 358,141 |
| Jul 22, 2025 | 19.55 | 19.70 | 19.50 | 19.65 | 19.65 | 0.51% | 465,042 |
| Jul 21, 2025 | 19.90 | 19.90 | 19.55 | 19.55 | 19.55 | -1.51% | 320,498 |
| Jul 18, 2025 | 19.80 | 19.90 | 19.60 | 19.85 | 19.85 | -0.50% | 343,901 |
| Jul 17, 2025 | 19.75 | 19.95 | 19.65 | 19.95 | 19.95 | 1.01% | 618,408 |
| Jul 16, 2025 | 19.65 | 19.75 | 19.55 | 19.75 | 19.75 | 0.25% | 375,462 |
| Jul 15, 2025 | 19.45 | 19.70 | 19.45 | 19.70 | 19.70 | 1.03% | 383,081 |
| Jul 14, 2025 | 19.55 | 19.55 | 19.40 | 19.50 | 19.50 | -0.26% | 420,483 |
| Jul 11, 2025 | 19.50 | 19.55 | 19.40 | 19.55 | 19.55 | 0.26% | 565,281 |
| Jul 10, 2025 | 19.60 | 19.60 | 19.50 | 19.50 | 19.50 | -0.76% | 244,644 |
| Jul 9, 2025 | 19.60 | 19.70 | 19.55 | 19.65 | 19.65 | 0.26% | 302,509 |
| Jul 8, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | 19.60 | -1.01% | 429,910 |
| Jul 7, 2025 | 19.70 | 19.80 | 19.60 | 19.80 | 19.80 | 0.51% | 607,583 |
| Jul 4, 2025 | 19.70 | 19.75 | 19.55 | 19.70 | 19.70 | -0.25% | 952,294 |
| Jul 3, 2025 | 19.85 | 19.85 | 19.60 | 19.75 | 19.75 | -0.25% | 570,331 |
| Jul 2, 2025 | 19.90 | 19.90 | 19.70 | 19.80 | 19.80 | -0.25% | 565,205 |
| Jul 1, 2025 | 19.85 | 20.00 | 19.80 | 19.85 | 19.85 | - | 556,354 |
| Jun 30, 2025 | 19.85 | 19.85 | 19.65 | 19.85 | 19.85 | - | 444,921 |
| Jun 27, 2025 | 20.05 | 20.05 | 19.60 | 19.85 | 19.85 | -0.50% | 535,774 |
| Jun 26, 2025 | 19.90 | 19.95 | 19.75 | 19.95 | 19.95 | 1.01% | 541,418 |
| Jun 25, 2025 | 20.05 | 20.05 | 19.75 | 19.75 | 19.75 | -1.50% | 465,758 |
| Jun 24, 2025 | 19.75 | 20.05 | 19.70 | 20.05 | 20.05 | 1.78% | 470,035 |
| Jun 23, 2025 | 19.95 | 19.95 | 19.70 | 19.70 | 19.70 | -1.25% | 612,158 |
| Jun 20, 2025 | 19.95 | 19.95 | 19.80 | 19.95 | 19.95 | - | 468,240 |
| Jun 19, 2025 | 20.00 | 20.00 | 19.70 | 19.95 | 19.95 | -0.25% | 653,650 |
| Jun 18, 2025 | 20.00 | 20.00 | 19.80 | 20.00 | 20.00 | - | 560,065 |
| Jun 17, 2025 | 20.00 | 20.05 | 19.85 | 20.00 | 20.00 | - | 532,571 |
| Jun 16, 2025 | 20.00 | 20.05 | 19.75 | 20.00 | 20.00 | -4.31% | 1,240,240 |
| Jun 13, 2025 | 20.50 | 20.90 | 20.45 | 20.90 | 20.00 | 1.95% | 751,425 |
| Jun 12, 2025 | 20.50 | 20.50 | 20.45 | 20.50 | 19.62 | - | 553,495 |
| Jun 11, 2025 | 20.50 | 20.55 | 20.45 | 20.50 | 19.62 | -0.24% | 547,432 |
| Jun 10, 2025 | 20.70 | 20.70 | 20.45 | 20.55 | 19.67 | -0.48% | 629,258 |
| Jun 9, 2025 | 20.65 | 20.65 | 20.60 | 20.65 | 19.76 | - | 523,504 |
| Jun 6, 2025 | 20.75 | 20.75 | 20.60 | 20.65 | 19.76 | -0.48% | 551,130 |
| Jun 5, 2025 | 20.80 | 20.80 | 20.65 | 20.75 | 19.86 | - | 529,456 |
| Jun 4, 2025 | 20.75 | 20.80 | 20.65 | 20.75 | 19.86 | 0.48% | 537,168 |
| Jun 3, 2025 | 20.70 | 20.75 | 20.55 | 20.65 | 19.76 | 0.24% | 521,174 |
| Jun 2, 2025 | 20.80 | 20.80 | 20.45 | 20.60 | 19.71 | -0.24% | 529,185 |
| May 29, 2025 | 20.65 | 20.75 | 20.45 | 20.65 | 19.76 | - | 559,552 |
| May 28, 2025 | 20.95 | 20.95 | 20.65 | 20.65 | 19.76 | -0.72% | 525,962 |
| May 27, 2025 | 21.15 | 21.20 | 20.80 | 20.80 | 19.90 | -0.95% | 506,681 |
| May 26, 2025 | 21.05 | 21.40 | 21.00 | 21.00 | 20.10 | -0.24% | 657,378 |
| May 23, 2025 | 21.00 | 21.05 | 20.95 | 21.05 | 20.14 | 0.24% | 565,036 |