Niko Semiconductor Co., Ltd. (TPEX:3317)
Taiwan · Delayed Price · Currency is TWD 44.85
+1.75 (4.06%)
Aug 12, 2025, 2:31 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 43.90 | 45.15 | 43.75 | 44.85 | 44.85 | 4.06% | 432,903 |
| Aug 11, 2025 | 43.60 | 43.75 | 43.05 | 43.10 | 43.10 | -1.60% | 150,234 |
| Aug 8, 2025 | 43.95 | 44.20 | 43.60 | 43.80 | 43.80 | -0.45% | 97,171 |
| Aug 7, 2025 | 43.25 | 44.05 | 43.25 | 44.00 | 44.00 | 1.97% | 218,527 |
| Aug 6, 2025 | 43.05 | 43.50 | 43.05 | 43.15 | 43.15 | 0.12% | 75,013 |
| Aug 5, 2025 | 42.95 | 43.35 | 42.90 | 43.10 | 43.10 | 1.29% | 78,754 |
| Aug 4, 2025 | 41.70 | 42.65 | 41.70 | 42.55 | 42.55 | 0.95% | 78,659 |
| Aug 1, 2025 | 41.50 | 42.25 | 41.00 | 42.15 | 42.15 | 0.96% | 164,524 |
| Jul 31, 2025 | 42.40 | 42.40 | 41.75 | 41.75 | 41.75 | -1.42% | 101,363 |
| Jul 30, 2025 | 42.25 | 42.45 | 42.15 | 42.35 | 42.35 | 0.24% | 70,523 |
| Jul 29, 2025 | 42.45 | 42.65 | 42.10 | 42.25 | 42.25 | -0.12% | 63,125 |
| Jul 28, 2025 | 42.35 | 42.60 | 42.20 | 42.30 | 42.30 | - | 49,343 |
| Jul 25, 2025 | 42.50 | 42.55 | 42.20 | 42.30 | 42.30 | -0.59% | 77,132 |
| Jul 24, 2025 | 43.20 | 43.20 | 42.50 | 42.55 | 42.55 | -1.05% | 93,675 |
| Jul 23, 2025 | 42.85 | 43.10 | 42.70 | 43.00 | 43.00 | 1.42% | 47,840 |
| Jul 22, 2025 | 43.55 | 43.65 | 42.35 | 42.40 | 42.40 | -2.86% | 129,687 |
| Jul 21, 2025 | 42.85 | 43.80 | 42.85 | 43.65 | 43.65 | 1.99% | 102,097 |
| Jul 18, 2025 | 43.20 | 43.50 | 42.80 | 42.80 | 42.80 | -0.58% | 94,813 |
| Jul 17, 2025 | 42.20 | 43.40 | 42.20 | 43.05 | 43.05 | 2.50% | 182,439 |
| Jul 16, 2025 | 41.60 | 42.35 | 41.60 | 42.00 | 42.00 | 1.08% | 113,895 |
| Jul 15, 2025 | 41.45 | 41.65 | 41.20 | 41.55 | 41.55 | 0.85% | 71,629 |
| Jul 14, 2025 | 41.65 | 41.65 | 41.10 | 41.20 | 41.20 | -1.55% | 104,702 |
| Jul 11, 2025 | 41.55 | 41.95 | 41.55 | 41.85 | 41.85 | -0.36% | 161,988 |
| Jul 10, 2025 | 42.10 | 42.35 | 42.00 | 42.00 | 42.00 | -0.24% | 106,376 |
| Jul 9, 2025 | 41.65 | 42.40 | 41.65 | 42.10 | 42.10 | 0.12% | 122,035 |
| Jul 8, 2025 | 42.30 | 42.40 | 41.75 | 42.05 | 42.05 | -0.71% | 145,393 |
| Jul 7, 2025 | 42.05 | 42.60 | 42.05 | 42.35 | 42.35 | -1.17% | 53,818 |
| Jul 4, 2025 | 44.00 | 44.00 | 42.80 | 42.85 | 42.85 | -2.61% | 122,952 |
| Jul 3, 2025 | 44.30 | 44.30 | 43.90 | 44.00 | 44.00 | 0.69% | 97,044 |
| Jul 2, 2025 | 43.60 | 44.10 | 43.50 | 43.70 | 43.70 | -0.11% | 55,941 |
| Jul 1, 2025 | 43.95 | 44.25 | 43.70 | 43.75 | 43.75 | 0.46% | 111,924 |
| Jun 30, 2025 | 44.95 | 44.95 | 43.55 | 43.55 | 43.55 | -1.91% | 91,868 |
| Jun 27, 2025 | 44.85 | 44.85 | 44.00 | 44.40 | 44.40 | 0.68% | 81,902 |
| Jun 26, 2025 | 44.10 | 44.80 | 44.10 | 44.10 | 44.10 | -0.45% | 77,618 |
| Jun 25, 2025 | 44.95 | 44.95 | 43.95 | 44.30 | 44.30 | -0.11% | 79,853 |
| Jun 24, 2025 | 43.85 | 44.70 | 43.85 | 44.35 | 44.35 | 2.19% | 127,352 |
| Jun 23, 2025 | 42.70 | 43.55 | 42.05 | 43.40 | 43.40 | 1.05% | 93,877 |
| Jun 20, 2025 | 44.20 | 45.00 | 42.85 | 42.95 | 42.95 | -4.13% | 258,402 |
| Jun 19, 2025 | 45.50 | 45.60 | 44.60 | 44.80 | 44.80 | -0.44% | 200,178 |
| Jun 18, 2025 | 44.55 | 45.45 | 44.35 | 45.00 | 45.00 | 0.67% | 261,656 |
| Jun 17, 2025 | 43.35 | 45.15 | 43.20 | 44.70 | 44.70 | 4.07% | 490,873 |
| Jun 16, 2025 | 42.00 | 43.10 | 41.75 | 42.95 | 42.95 | 2.26% | 155,200 |
| Jun 13, 2025 | 43.75 | 43.85 | 42.00 | 42.00 | 42.00 | -4.76% | 474,649 |
| Jun 12, 2025 | 44.70 | 44.95 | 43.60 | 44.10 | 44.10 | -1.34% | 336,642 |
| Jun 11, 2025 | 45.10 | 45.95 | 44.55 | 44.70 | 44.70 | -0.89% | 470,313 |
| Jun 10, 2025 | 43.25 | 45.55 | 43.10 | 45.10 | 45.10 | 4.64% | 778,151 |
| Jun 9, 2025 | 44.50 | 47.50 | 42.95 | 43.10 | 43.10 | -0.23% | 5,054,124 |
| Jun 6, 2025 | 42.85 | 43.65 | 42.75 | 43.20 | 43.20 | 2.37% | 320,720 |
| Jun 5, 2025 | 42.55 | 42.55 | 42.00 | 42.20 | 42.20 | -0.71% | 90,739 |
| Jun 4, 2025 | 42.15 | 42.80 | 42.15 | 42.50 | 42.50 | 0.95% | 108,171 |