Solteam Incorporation (TPEX:3484)
Taiwan · Delayed Price · Currency is TWD 51.70
-0.20 (-0.39%)
Aug 12, 2025, 1:30 PM CST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 51.90 | 52.20 | 51.10 | 51.70 | 51.70 | -0.39% | 443,190 |
| Aug 11, 2025 | 50.00 | 52.00 | 49.85 | 51.90 | 51.90 | 3.80% | 752,988 |
| Aug 8, 2025 | 50.20 | 51.20 | 49.80 | 50.00 | 50.00 | 2.04% | 715,256 |
| Aug 7, 2025 | 48.90 | 49.40 | 48.50 | 49.00 | 49.00 | 0.20% | 338,648 |
| Aug 6, 2025 | 48.45 | 49.05 | 48.15 | 48.90 | 48.90 | 1.35% | 313,517 |
| Aug 5, 2025 | 48.00 | 48.45 | 48.00 | 48.25 | 48.25 | 0.52% | 207,529 |
| Aug 4, 2025 | 47.05 | 48.20 | 46.85 | 48.00 | 48.00 | 1.16% | 188,652 |
| Aug 1, 2025 | 46.40 | 47.75 | 45.50 | 47.45 | 47.45 | 1.82% | 214,788 |
| Jul 31, 2025 | 47.00 | 47.00 | 46.35 | 46.60 | 46.60 | - | 85,939 |
| Jul 30, 2025 | 46.55 | 46.90 | 46.25 | 46.60 | 46.60 | 0.54% | 50,529 |
| Jul 29, 2025 | 47.05 | 47.05 | 46.25 | 46.35 | 46.35 | -0.86% | 99,756 |
| Jul 28, 2025 | 46.65 | 47.20 | 46.25 | 46.75 | 46.75 | 0.54% | 203,943 |
| Jul 25, 2025 | 46.30 | 46.50 | 45.85 | 46.50 | 46.50 | 0.98% | 103,004 |
| Jul 24, 2025 | 46.50 | 46.75 | 45.75 | 46.05 | 46.05 | -0.43% | 205,798 |
| Jul 23, 2025 | 45.85 | 46.35 | 45.65 | 46.25 | 46.25 | 1.65% | 112,062 |
| Jul 22, 2025 | 46.75 | 46.90 | 45.50 | 45.50 | 45.50 | -2.67% | 237,224 |
| Jul 21, 2025 | 46.55 | 47.00 | 46.35 | 46.75 | 46.75 | 0.32% | 93,333 |
| Jul 18, 2025 | 46.80 | 46.80 | 46.25 | 46.60 | 46.60 | 0.11% | 159,852 |
| Jul 17, 2025 | 45.75 | 46.60 | 45.50 | 46.55 | 46.55 | 2.20% | 316,847 |
| Jul 16, 2025 | 45.80 | 45.90 | 45.45 | 45.55 | 45.55 | 0.11% | 140,576 |
| Jul 15, 2025 | 45.80 | 45.80 | 45.30 | 45.50 | 45.50 | -0.11% | 107,025 |
| Jul 14, 2025 | 45.60 | 45.95 | 45.50 | 45.55 | 45.55 | -1.19% | 100,736 |
| Jul 11, 2025 | 45.25 | 46.20 | 45.25 | 46.10 | 46.10 | 1.77% | 218,738 |
| Jul 10, 2025 | 45.85 | 46.35 | 45.05 | 45.30 | 45.30 | -1.20% | 380,739 |
| Jul 9, 2025 | 45.45 | 46.25 | 45.45 | 45.85 | 45.85 | -0.43% | 124,550 |
| Jul 8, 2025 | 46.50 | 46.85 | 45.85 | 46.05 | 46.05 | -2.02% | 201,697 |
| Jul 7, 2025 | 47.30 | 48.25 | 46.65 | 47.00 | 47.00 | -1.05% | 111,035 |
| Jul 4, 2025 | 48.20 | 48.50 | 47.50 | 47.50 | 47.50 | -1.55% | 263,847 |
| Jul 3, 2025 | 48.05 | 48.45 | 48.05 | 48.25 | 48.25 | 0.10% | 132,957 |
| Jul 2, 2025 | 48.25 | 48.30 | 47.75 | 48.20 | 48.20 | 0.84% | 101,260 |
| Jul 1, 2025 | 47.60 | 48.40 | 47.60 | 47.80 | 47.80 | - | 114,908 |
| Jun 30, 2025 | 48.50 | 48.60 | 47.65 | 47.80 | 47.80 | -1.65% | 207,902 |
| Jun 27, 2025 | 48.80 | 49.15 | 48.40 | 48.60 | 48.60 | - | 118,980 |
| Jun 26, 2025 | 48.95 | 49.50 | 48.60 | 48.60 | 48.60 | -1.02% | 171,442 |
| Jun 25, 2025 | 49.25 | 49.65 | 49.00 | 49.10 | 49.10 | -0.20% | 158,055 |
| Jun 24, 2025 | 48.65 | 49.35 | 48.30 | 49.20 | 49.20 | 2.50% | 263,631 |
| Jun 23, 2025 | 46.60 | 48.15 | 46.25 | 48.00 | 48.00 | 1.59% | 192,797 |
| Jun 20, 2025 | 48.15 | 48.50 | 47.25 | 47.25 | 47.25 | -1.66% | 181,022 |
| Jun 19, 2025 | 48.60 | 48.75 | 48.00 | 48.05 | 48.05 | -0.52% | 119,653 |
| Jun 18, 2025 | 48.50 | 48.80 | 48.30 | 48.30 | 48.30 | 0.21% | 87,770 |
| Jun 17, 2025 | 48.80 | 49.10 | 48.05 | 48.20 | 48.20 | -0.21% | 141,607 |
| Jun 16, 2025 | 48.15 | 48.45 | 47.50 | 48.30 | 48.30 | 0.31% | 148,516 |
| Jun 13, 2025 | 49.35 | 49.35 | 48.10 | 48.15 | 48.15 | -2.23% | 361,954 |
| Jun 12, 2025 | 49.35 | 49.95 | 48.65 | 49.25 | 49.25 | -0.20% | 168,759 |
| Jun 11, 2025 | 49.60 | 49.60 | 48.85 | 49.35 | 49.35 | 0.92% | 127,065 |
| Jun 10, 2025 | 48.65 | 49.45 | 48.65 | 48.90 | 48.90 | 0.72% | 185,503 |
| Jun 9, 2025 | 49.80 | 49.85 | 48.40 | 48.55 | 48.55 | -3.09% | 473,408 |
| Jun 6, 2025 | 50.20 | 50.70 | 49.75 | 50.10 | 50.10 | - | 124,200 |
| Jun 5, 2025 | 50.60 | 51.00 | 50.00 | 50.10 | 50.10 | -0.40% | 123,690 |
| Jun 4, 2025 | 50.00 | 50.70 | 49.75 | 50.30 | 50.30 | 2.03% | 135,759 |