Allied Supreme Corp. (TPE:4770)
Taiwan · Delayed Price · Currency is TWD 259.00
-1.50 (-0.58%)
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 | 253.00 | 259.00 | 252.00 | 259.00 | - | -0.58% | 205,496 |
| Jul 31, 2025 | 260.00 | 264.50 | 257.50 | 260.50 | 260.50 | 0.19% | 375,138 |
| Jul 30, 2025 | 254.00 | 267.00 | 249.50 | 260.00 | 260.00 | 3.17% | 890,797 |
| Jul 29, 2025 | 261.50 | 263.00 | 251.50 | 252.00 | 252.00 | -4.36% | 613,595 |
| Jul 28, 2025 | 259.00 | 266.50 | 257.00 | 263.50 | 263.50 | 2.53% | 578,499 |
| Jul 25, 2025 | 261.00 | 262.00 | 256.00 | 257.00 | 257.00 | -1.53% | 260,043 |
| Jul 24, 2025 | 263.00 | 263.00 | 257.00 | 261.00 | 261.00 | 0.58% | 261,555 |
| Jul 23, 2025 | 255.50 | 260.00 | 255.50 | 259.50 | 259.50 | 1.96% | 364,216 |
| Jul 22, 2025 | 268.00 | 269.00 | 253.50 | 254.50 | 254.50 | -5.04% | 1,093,761 |
| Jul 21, 2025 | 272.50 | 275.50 | 268.00 | 268.00 | 268.00 | -1.65% | 659,036 |
| Jul 18, 2025 | 273.00 | 273.50 | 262.00 | 272.50 | 272.50 | 2.44% | 1,644,070 |
| Jul 17, 2025 | 261.50 | 273.00 | 260.00 | 266.00 | 266.00 | 2.31% | 1,567,862 |
| Jul 16, 2025 | 250.00 | 265.00 | 249.00 | 260.00 | 260.00 | 4.84% | 1,361,311 |
| Jul 15, 2025 | 244.50 | 249.00 | 244.00 | 248.00 | 248.00 | 2.27% | 367,993 |
| Jul 14, 2025 | 247.50 | 248.50 | 242.50 | 242.50 | 242.50 | -2.81% | 329,472 |
| Jul 11, 2025 | 252.00 | 253.50 | 248.00 | 249.50 | 249.50 | -0.40% | 302,160 |
| Jul 10, 2025 | 250.50 | 251.50 | 247.00 | 250.50 | 250.50 | 0.20% | 267,276 |
| Jul 9, 2025 | 248.50 | 253.00 | 246.50 | 250.00 | 250.00 | 2.25% | 465,634 |
| Jul 8, 2025 | 246.50 | 248.00 | 242.50 | 244.50 | 244.50 | -1.01% | 319,011 |
| Jul 7, 2025 | 250.50 | 252.50 | 243.50 | 247.00 | 247.00 | -1.59% | 562,411 |
| Jul 4, 2025 | 259.00 | 261.00 | 248.00 | 251.00 | 251.00 | -1.95% | 606,459 |
| Jul 3, 2025 | 262.00 | 263.50 | 256.00 | 256.00 | 256.00 | -1.54% | 527,920 |
| Jul 2, 2025 | 252.00 | 260.00 | 251.50 | 260.00 | 260.00 | 3.17% | 570,878 |
| Jul 1, 2025 | 254.50 | 256.00 | 251.50 | 252.00 | 252.00 | 0.20% | 450,308 |
| Jun 30, 2025 | 255.50 | 256.50 | 250.50 | 251.50 | 251.50 | -1.18% | 563,835 |
| Jun 27, 2025 | 259.50 | 260.50 | 251.50 | 254.50 | 254.50 | -0.97% | 1,023,038 |
| Jun 26, 2025 | 265.00 | 266.50 | 254.00 | 257.00 | 257.00 | -1.91% | 1,630,995 |
| Jun 25, 2025 | 280.00 | 283.00 | 259.00 | 262.00 | 262.00 | -6.43% | 3,487,515 |
| Jun 24, 2025 | 291.00 | 297.00 | 271.50 | 280.00 | 280.00 | -0.88% | 4,478,217 |
| Jun 23, 2025 | 269.00 | 291.00 | 260.00 | 282.50 | 282.50 | 3.48% | 4,160,374 |
| Jun 20, 2025 | 259.00 | 281.50 | 259.00 | 273.00 | 273.00 | 5.00% | 4,930,790 |
| Jun 19, 2025 | 262.00 | 277.00 | 255.50 | 260.00 | 260.00 | 0.97% | 3,287,845 |
| Jun 18, 2025 | 235.00 | 257.50 | 232.50 | 257.50 | 257.50 | 9.81% | 1,340,599 |
| Jun 17, 2025 | 238.00 | 238.00 | 231.50 | 234.50 | 234.50 | 1.30% | 229,192 |
| Jun 16, 2025 | 235.00 | 235.00 | 228.00 | 231.50 | 231.50 | -1.28% | 627,396 |
| Jun 13, 2025 | 249.00 | 249.00 | 233.00 | 234.50 | 234.50 | -6.76% | 1,130,398 |
| Jun 12, 2025 | 256.50 | 259.50 | 249.00 | 251.50 | 251.50 | -2.90% | 618,272 |
| Jun 11, 2025 | 245.50 | 259.00 | 243.00 | 259.00 | 259.00 | 6.80% | 1,042,791 |
| Jun 10, 2025 | 239.00 | 247.00 | 236.50 | 242.50 | 242.50 | 2.75% | 560,166 |
| Jun 9, 2025 | 233.50 | 236.00 | 230.00 | 236.00 | 236.00 | 1.51% | 229,287 |
| Jun 6, 2025 | 240.00 | 240.00 | 231.50 | 232.50 | 232.50 | -2.31% | 397,884 |
| Jun 5, 2025 | 242.00 | 242.50 | 236.50 | 238.00 | 238.00 | -1.04% | 146,701 |
| Jun 4, 2025 | 238.50 | 243.00 | 238.00 | 240.50 | 240.50 | 2.34% | 202,488 |
| Jun 3, 2025 | 237.00 | 239.00 | 231.00 | 235.00 | 235.00 | -0.63% | 229,339 |
| Jun 2, 2025 | 245.50 | 245.50 | 235.50 | 236.50 | 236.50 | -4.44% | 463,390 |
| May 29, 2025 | 239.00 | 248.00 | 237.00 | 247.50 | 247.50 | 5.32% | 998,040 |
| May 28, 2025 | 245.00 | 245.50 | 233.50 | 235.00 | 235.00 | -1.67% | 438,389 |
| May 27, 2025 | 234.50 | 248.50 | 234.00 | 239.00 | 239.00 | 3.02% | 1,156,445 |
| May 26, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -1.69% | 147,098 |
| May 23, 2025 | 237.50 | 243.50 | 234.50 | 236.00 | 236.00 | 0.21% | 487,937 |