Ubright Optronics Corporation (TPEX:4933)
Taiwan · Delayed Price · Currency is TWD 64.40
+1.40 (2.22%)
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 | 63.00 | 64.90 | 62.80 | 64.40 | 64.40 | 2.22% | 617,376 |
| Aug 11, 2025 | 62.70 | 63.80 | 62.30 | 63.00 | 63.00 | 0.48% | 594,115 |
| Aug 8, 2025 | 62.70 | 62.90 | 62.40 | 62.70 | 62.70 | 0.16% | 342,185 |
| Aug 7, 2025 | 62.50 | 63.70 | 62.50 | 62.60 | 62.60 | -0.32% | 340,288 |
| Aug 6, 2025 | 62.50 | 63.00 | 62.30 | 62.80 | 62.80 | - | 480,678 |
| Aug 5, 2025 | 62.90 | 63.10 | 62.50 | 62.80 | 62.80 | 0.32% | 382,636 |
| Aug 4, 2025 | 63.00 | 63.30 | 62.00 | 62.60 | 62.60 | -0.63% | 455,775 |
| Aug 1, 2025 | 61.80 | 63.70 | 61.00 | 63.00 | 63.00 | -0.32% | 1,281,652 |
| Jul 31, 2025 | 63.10 | 63.70 | 63.10 | 63.20 | 63.20 | -9.84% | 3,940,267 |
| Jul 30, 2025 | 70.80 | 71.00 | 70.10 | 70.10 | 70.10 | -0.71% | 516,024 |
| Jul 29, 2025 | 70.60 | 71.50 | 70.20 | 70.60 | 70.60 | -0.56% | 477,906 |
| Jul 28, 2025 | 70.80 | 71.50 | 70.30 | 71.00 | 71.00 | - | 382,710 |
| Jul 25, 2025 | 71.40 | 71.50 | 70.50 | 71.00 | 71.00 | -0.56% | 328,096 |
| Jul 24, 2025 | 71.00 | 71.60 | 70.20 | 71.40 | 71.40 | 0.56% | 363,721 |
| Jul 23, 2025 | 69.30 | 71.00 | 69.30 | 71.00 | 71.00 | 2.01% | 462,912 |
| Jul 22, 2025 | 71.80 | 72.10 | 69.50 | 69.60 | 69.60 | -10.31% | 1,712,115 |
| Jul 21, 2025 | 77.30 | 78.40 | 77.10 | 77.60 | 71.61 | 0.91% | 1,508,928 |
| Jul 18, 2025 | 77.00 | 77.50 | 76.60 | 76.90 | 70.96 | 0.13% | 928,358 |
| Jul 17, 2025 | 77.50 | 77.50 | 76.60 | 76.80 | 70.87 | -0.39% | 640,278 |
| Jul 16, 2025 | 77.30 | 78.50 | 77.10 | 77.10 | 71.15 | -0.13% | 854,046 |
| Jul 15, 2025 | 76.90 | 77.70 | 76.90 | 77.20 | 71.24 | 0.13% | 331,816 |
| Jul 14, 2025 | 77.40 | 77.60 | 76.70 | 77.10 | 71.15 | 0.13% | 238,874 |
| Jul 11, 2025 | 75.60 | 77.20 | 75.60 | 77.00 | 71.06 | 1.85% | 261,089 |
| Jul 10, 2025 | 76.20 | 76.50 | 75.50 | 75.60 | 69.76 | -0.66% | 211,775 |
| Jul 9, 2025 | 75.30 | 76.10 | 75.20 | 76.10 | 70.23 | 2.15% | 214,989 |
| Jul 8, 2025 | 74.60 | 74.90 | 74.30 | 74.50 | 68.75 | -1.06% | 164,470 |
| Jul 7, 2025 | 75.30 | 75.70 | 74.50 | 75.30 | 69.49 | - | 130,305 |
| Jul 4, 2025 | 77.30 | 78.10 | 75.30 | 75.30 | 69.49 | -2.59% | 547,787 |
| Jul 3, 2025 | 77.90 | 77.90 | 77.30 | 77.30 | 71.33 | - | 261,400 |
| Jul 2, 2025 | 77.00 | 77.60 | 76.90 | 77.30 | 71.33 | 0.39% | 244,457 |
| Jul 1, 2025 | 76.30 | 77.90 | 76.20 | 77.00 | 71.06 | 1.05% | 429,309 |
| Jun 30, 2025 | 78.00 | 78.00 | 76.20 | 76.20 | 70.32 | -1.42% | 220,365 |
| Jun 27, 2025 | 77.40 | 77.80 | 77.00 | 77.30 | 71.33 | 0.78% | 346,365 |
| Jun 26, 2025 | 76.50 | 78.10 | 76.30 | 76.70 | 70.78 | 1.05% | 572,969 |
| Jun 25, 2025 | 76.40 | 76.50 | 75.50 | 75.90 | 70.04 | 0.13% | 252,942 |
| Jun 24, 2025 | 75.30 | 76.20 | 75.30 | 75.80 | 69.95 | 1.74% | 307,057 |
| Jun 23, 2025 | 73.80 | 74.50 | 72.90 | 74.50 | 68.75 | -0.40% | 333,504 |
| Jun 20, 2025 | 75.20 | 75.30 | 73.50 | 74.80 | 69.03 | -0.53% | 537,677 |
| Jun 19, 2025 | 76.50 | 76.70 | 75.00 | 75.20 | 69.40 | -1.96% | 425,031 |
| Jun 18, 2025 | 76.10 | 77.10 | 75.60 | 76.70 | 70.78 | 0.79% | 357,481 |
| Jun 17, 2025 | 75.70 | 76.30 | 75.20 | 76.10 | 70.23 | 1.47% | 376,655 |
| Jun 16, 2025 | 74.20 | 75.50 | 73.90 | 75.00 | 69.21 | 0.27% | 440,176 |
| Jun 13, 2025 | 76.90 | 76.90 | 74.60 | 74.80 | 69.03 | -3.11% | 1,124,153 |
| Jun 12, 2025 | 77.90 | 78.80 | 77.10 | 77.20 | 71.24 | -1.40% | 722,970 |
| Jun 11, 2025 | 75.20 | 79.50 | 73.20 | 78.30 | 72.26 | 1.42% | 1,474,485 |
| Jun 10, 2025 | 77.50 | 78.00 | 77.20 | 77.20 | 71.24 | 0.13% | 356,999 |
| Jun 9, 2025 | 78.80 | 79.00 | 77.10 | 77.10 | 71.15 | -2.16% | 446,348 |
| Jun 6, 2025 | 80.10 | 80.10 | 78.60 | 78.80 | 72.72 | -0.51% | 334,318 |
| Jun 5, 2025 | 82.10 | 82.20 | 79.10 | 79.20 | 73.09 | -3.41% | 951,263 |
| Jun 4, 2025 | 83.50 | 84.70 | 82.00 | 82.00 | 75.67 | -1.09% | 657,297 |