Alexander Marine Co., Ltd. (TPE:8478)
Taiwan · Delayed Price · Currency is TWD 204.00
+1.50 (0.74%)
Aug 1, 2025, 2:36 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 198.50 | 201.50 | 196.50 | 201.50 | - | -0.49% | 109,973 |
| Jul 31, 2025 | 205.00 | 205.00 | 201.00 | 202.50 | 202.50 | -1.70% | 256,993 |
| Jul 30, 2025 | 199.00 | 206.00 | 199.00 | 206.00 | 206.00 | 3.52% | 358,716 |
| Jul 29, 2025 | 204.50 | 204.50 | 198.00 | 199.00 | 199.00 | -2.69% | 455,313 |
| Jul 28, 2025 | 205.00 | 207.50 | 200.50 | 204.50 | 204.50 | - | 521,123 |
| Jul 25, 2025 | 210.00 | 212.50 | 204.00 | 204.50 | 204.50 | -2.62% | 398,753 |
| Jul 24, 2025 | 211.00 | 213.50 | 208.00 | 210.00 | 210.00 | -0.24% | 495,365 |
| Jul 23, 2025 | 202.00 | 210.50 | 202.00 | 210.50 | 210.50 | 4.47% | 585,045 |
| Jul 22, 2025 | 212.50 | 212.50 | 199.50 | 201.50 | 201.50 | -4.95% | 699,829 |
| Jul 21, 2025 | 210.00 | 217.00 | 210.00 | 212.00 | 212.00 | 0.71% | 892,910 |
| Jul 18, 2025 | 212.00 | 212.00 | 208.00 | 210.50 | 210.50 | -0.71% | 437,804 |
| Jul 17, 2025 | 213.00 | 215.00 | 209.00 | 212.00 | 212.00 | 0.24% | 641,872 |
| Jul 16, 2025 | 210.00 | 212.50 | 209.00 | 211.50 | 211.50 | 0.71% | 548,727 |
| Jul 15, 2025 | 209.00 | 213.00 | 207.00 | 210.00 | 210.00 | 1.45% | 1,012,706 |
| Jul 14, 2025 | 212.00 | 213.00 | 206.00 | 207.00 | 207.00 | -2.13% | 779,384 |
| Jul 11, 2025 | 211.50 | 217.00 | 206.00 | 211.50 | 211.50 | -6.42% | 2,212,046 |
| Jul 10, 2025 | 230.00 | 232.50 | 222.00 | 226.00 | 226.00 | -1.74% | 1,537,938 |
| Jul 9, 2025 | 228.00 | 237.00 | 226.00 | 230.00 | 230.00 | 0.44% | 2,618,854 |
| Jul 8, 2025 | 220.50 | 237.00 | 220.50 | 229.00 | 229.00 | 2.23% | 3,814,514 |
| Jul 7, 2025 | 235.00 | 238.00 | 224.00 | 224.00 | 224.00 | -4.68% | 3,099,604 |
| Jul 4, 2025 | 237.00 | 240.00 | 225.00 | 235.00 | 235.00 | 2.84% | 7,687,930 |
| Jul 3, 2025 | 223.50 | 228.50 | 222.50 | 228.50 | 228.50 | 9.86% | 1,124,350 |
| Jul 2, 2025 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 9.76% | 1,221,671 |
| Jul 1, 2025 | 192.00 | 195.00 | 187.00 | 189.50 | 189.50 | -1.04% | 1,188,047 |
| Jun 30, 2025 | 190.00 | 196.00 | 185.00 | 191.50 | 191.50 | 1.32% | 2,458,249 |
| Jun 27, 2025 | 184.50 | 200.00 | 184.50 | 189.00 | 189.00 | 3.56% | 5,659,382 |
| Jun 26, 2025 | 170.00 | 182.50 | 167.00 | 182.50 | 182.50 | 9.94% | 3,293,610 |
| Jun 25, 2025 | 153.00 | 166.00 | 151.50 | 166.00 | 166.00 | 9.93% | 597,779 |
| Jun 24, 2025 | 148.50 | 151.00 | 148.00 | 151.00 | 151.00 | 3.78% | 140,285 |
| Jun 23, 2025 | 148.00 | 148.00 | 144.50 | 145.50 | 145.50 | -2.68% | 172,642 |
| Jun 20, 2025 | 149.50 | 152.00 | 145.00 | 149.50 | 149.50 | 0.34% | 232,780 |
| Jun 19, 2025 | 155.00 | 155.00 | 148.50 | 149.00 | 149.00 | -2.93% | 201,566 |
| Jun 18, 2025 | 153.50 | 153.50 | 152.00 | 153.50 | 153.50 | - | 73,722 |
| Jun 17, 2025 | 155.00 | 156.00 | 151.50 | 153.50 | 153.50 | 0.66% | 160,660 |
| Jun 16, 2025 | 156.50 | 156.50 | 150.50 | 152.50 | 152.50 | -2.24% | 281,259 |
| Jun 13, 2025 | 160.50 | 161.50 | 156.00 | 156.00 | 156.00 | -4.29% | 426,231 |
| Jun 12, 2025 | 171.50 | 177.50 | 163.00 | 163.00 | 163.00 | -2.10% | 1,802,885 |
| Jun 11, 2025 | 157.00 | 166.50 | 157.00 | 166.50 | 166.50 | 9.90% | 677,212 |
| Jun 10, 2025 | 148.50 | 152.00 | 148.50 | 151.50 | 151.50 | 3.06% | 86,354 |
| Jun 9, 2025 | 149.50 | 149.50 | 145.00 | 147.00 | 147.00 | -1.01% | 71,552 |
| Jun 6, 2025 | 150.50 | 150.50 | 147.50 | 148.50 | 148.50 | 0.34% | 35,973 |
| Jun 5, 2025 | 149.00 | 149.00 | 148.00 | 148.00 | 148.00 | -0.67% | 27,492 |
| Jun 4, 2025 | 150.50 | 150.50 | 149.00 | 149.00 | 149.00 | 0.68% | 42,020 |
| Jun 3, 2025 | 150.00 | 150.00 | 147.50 | 148.00 | 148.00 | -1.33% | 52,551 |
| Jun 2, 2025 | 154.00 | 154.00 | 146.00 | 150.00 | 150.00 | -3.23% | 90,594 |
| May 29, 2025 | 156.00 | 157.00 | 154.50 | 155.00 | 155.00 | 0.32% | 46,644 |
| May 28, 2025 | 157.50 | 158.00 | 152.50 | 154.50 | 154.50 | -0.96% | 58,474 |
| May 27, 2025 | 155.00 | 158.00 | 155.00 | 156.00 | 156.00 | -0.64% | 54,897 |
| May 26, 2025 | 157.00 | 157.50 | 155.50 | 157.00 | 157.00 | -0.63% | 66,074 |
| May 23, 2025 | 158.50 | 159.50 | 157.50 | 158.00 | 158.00 | - | 45,826 |