Bin Chuan Enterprise Co., Ltd. (TPEX:1569)
Taiwan · Delayed Price · Currency is TWD 57.40
+1.30 (2.32%)
Aug 7, 2025, 1:30 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 56.10 | 59.10 | 54.50 | 58.00 | 58.00 | 3.39% | 138,000 |
| Aug 6, 2025 | 57.20 | 57.80 | 56.00 | 56.10 | 56.10 | -1.75% | 4,670,991 |
| Aug 5, 2025 | 60.20 | 62.40 | 57.10 | 57.10 | 57.10 | -2.23% | 31,474,047 |
| Aug 4, 2025 | 53.50 | 58.40 | 53.50 | 58.40 | 58.40 | 9.98% | 15,328,177 |
| Aug 1, 2025 | 48.30 | 53.10 | 47.45 | 53.10 | 53.10 | 9.94% | 5,180,090 |
| Jul 31, 2025 | 49.00 | 49.00 | 48.15 | 48.30 | 48.30 | -0.51% | 790,133 |
| Jul 30, 2025 | 48.50 | 48.95 | 48.10 | 48.55 | 48.55 | 0.41% | 613,238 |
| Jul 29, 2025 | 48.65 | 49.25 | 48.00 | 48.35 | 48.35 | -1.23% | 1,122,570 |
| Jul 28, 2025 | 49.10 | 49.45 | 48.05 | 48.95 | 48.95 | 0.93% | 1,051,397 |
| Jul 25, 2025 | 49.55 | 49.65 | 48.50 | 48.50 | 48.50 | -2.22% | 1,854,202 |
| Jul 24, 2025 | 50.60 | 51.20 | 49.40 | 49.60 | 49.60 | -1.39% | 1,697,208 |
| Jul 23, 2025 | 50.30 | 51.90 | 50.20 | 50.30 | 50.30 | 0.80% | 1,692,056 |
| Jul 22, 2025 | 51.70 | 52.40 | 49.90 | 49.90 | 49.90 | -3.48% | 2,173,391 |
| Jul 21, 2025 | 53.60 | 53.80 | 51.70 | 51.70 | 51.70 | -2.08% | 1,543,030 |
| Jul 18, 2025 | 53.60 | 54.90 | 52.20 | 52.80 | 52.80 | -0.19% | 3,583,922 |
| Jul 17, 2025 | 51.70 | 53.60 | 51.70 | 52.90 | 52.90 | 2.52% | 2,719,757 |
| Jul 16, 2025 | 52.60 | 53.60 | 51.50 | 51.60 | 51.60 | -1.90% | 2,232,075 |
| Jul 15, 2025 | 50.00 | 53.00 | 50.00 | 52.60 | 52.60 | 5.20% | 2,040,677 |
| Jul 14, 2025 | 49.75 | 50.20 | 49.05 | 50.00 | 50.00 | 0.50% | 751,975 |
| Jul 11, 2025 | 49.60 | 50.80 | 49.40 | 49.75 | 49.75 | 0.51% | 1,088,272 |
| Jul 10, 2025 | 50.50 | 51.30 | 49.45 | 49.50 | 49.50 | -1.79% | 1,745,835 |
| Jul 9, 2025 | 50.90 | 51.40 | 50.40 | 50.40 | 50.40 | -0.59% | 895,843 |
| Jul 8, 2025 | 50.30 | 51.30 | 49.80 | 50.70 | 50.70 | - | 1,385,244 |
| Jul 7, 2025 | 51.40 | 52.10 | 49.85 | 50.70 | 50.70 | -1.55% | 1,663,018 |
| Jul 4, 2025 | 53.80 | 54.10 | 51.40 | 51.50 | 51.50 | -4.28% | 2,151,200 |
| Jul 3, 2025 | 52.60 | 54.40 | 52.60 | 53.80 | 53.80 | 2.87% | 2,623,917 |
| Jul 2, 2025 | 53.20 | 53.80 | 52.10 | 52.30 | 52.30 | -1.32% | 1,562,303 |
| Jul 1, 2025 | 52.40 | 54.80 | 52.40 | 53.00 | 53.00 | 1.34% | 2,326,893 |
| Jun 30, 2025 | 54.10 | 54.10 | 52.00 | 52.30 | 52.30 | -1.69% | 1,808,038 |
| Jun 27, 2025 | 54.30 | 54.80 | 52.90 | 53.20 | 53.20 | -2.03% | 2,610,509 |
| Jun 26, 2025 | 55.00 | 56.00 | 54.30 | 54.30 | 54.30 | -0.73% | 3,670,969 |
| Jun 25, 2025 | 54.80 | 56.60 | 54.60 | 54.70 | 54.70 | 1.48% | 7,598,167 |
| Jun 24, 2025 | 53.30 | 56.50 | 51.70 | 53.90 | 53.90 | 3.06% | 9,180,026 |
| Jun 23, 2025 | 56.00 | 56.40 | 52.30 | 52.30 | 52.30 | -8.89% | 7,110,029 |
| Jun 20, 2025 | 56.80 | 63.00 | 56.50 | 57.40 | 57.40 | -0.52% | 28,769,121 |
| Jun 19, 2025 | 56.20 | 58.80 | 55.10 | 57.70 | 57.70 | 3.22% | 12,841,351 |
| Jun 18, 2025 | 53.80 | 57.00 | 53.20 | 55.90 | 55.90 | 3.33% | 8,557,801 |
| Jun 17, 2025 | 52.40 | 54.60 | 52.40 | 54.10 | 54.10 | 3.44% | 4,352,612 |
| Jun 16, 2025 | 51.30 | 53.20 | 50.70 | 52.30 | 52.30 | 1.16% | 1,704,563 |
| Jun 13, 2025 | 53.10 | 53.30 | 51.30 | 51.70 | 51.70 | -2.64% | 2,805,236 |
| Jun 12, 2025 | 51.00 | 55.20 | 50.60 | 53.10 | 53.10 | 4.12% | 5,764,767 |
| Jun 11, 2025 | 51.00 | 51.50 | 50.10 | 51.00 | 51.00 | 1.19% | 1,771,244 |
| Jun 10, 2025 | 50.60 | 51.90 | 50.10 | 50.40 | 50.40 | 0.80% | 2,388,660 |
| Jun 9, 2025 | 50.10 | 50.30 | 48.70 | 50.00 | 50.00 | 0.60% | 1,463,021 |
| Jun 6, 2025 | 49.80 | 50.40 | 49.15 | 49.70 | 49.70 | -0.60% | 1,372,628 |
| Jun 5, 2025 | 51.40 | 52.00 | 50.00 | 50.00 | 50.00 | -3.47% | 3,219,528 |
| Jun 4, 2025 | 48.60 | 52.10 | 47.00 | 51.80 | 51.80 | 8.60% | 5,858,363 |
| Jun 3, 2025 | 48.40 | 48.80 | 47.70 | 47.70 | 47.70 | -0.52% | 1,323,986 |
| Jun 2, 2025 | 48.70 | 49.05 | 47.15 | 47.95 | 47.95 | -2.64% | 1,308,256 |
| May 29, 2025 | 49.60 | 49.65 | 48.00 | 49.25 | 49.25 | 0.82% | 1,689,005 |