ASPEED Technology Inc. (TPEX:5274)
Taiwan · Delayed Price · Currency is TWD 4,785.00
+260.00 (5.75%)
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 | 4,600.00 | 4,825.00 | 4,600.00 | 4,800.00 | - | 6.08% | 6,000 |
| Aug 6, 2025 | 4,750.00 | 4,795.00 | 4,520.00 | 4,525.00 | 4,525.00 | -5.73% | 995,027 |
| Aug 5, 2025 | 4,700.00 | 4,820.00 | 4,625.00 | 4,800.00 | 4,800.00 | 3.90% | 779,496 |
| Aug 4, 2025 | 4,665.00 | 4,665.00 | 4,530.00 | 4,620.00 | 4,620.00 | -1.70% | 520,545 |
| Aug 1, 2025 | 4,465.00 | 4,735.00 | 4,460.00 | 4,700.00 | 4,700.00 | 3.07% | 882,341 |
| Jul 31, 2025 | 4,430.00 | 4,625.00 | 4,430.00 | 4,560.00 | 4,560.00 | 3.87% | 552,821 |
| Jul 30, 2025 | 4,580.00 | 4,595.00 | 4,355.00 | 4,390.00 | 4,390.00 | -3.30% | 641,732 |
| Jul 29, 2025 | 4,535.00 | 4,620.00 | 4,435.00 | 4,540.00 | 4,540.00 | 1.68% | 592,865 |
| Jul 28, 2025 | 4,530.00 | 4,530.00 | 4,430.00 | 4,465.00 | 4,465.00 | -0.56% | 363,149 |
| Jul 25, 2025 | 4,455.00 | 4,510.00 | 4,390.00 | 4,490.00 | 4,490.00 | 1.13% | 409,723 |
| Jul 24, 2025 | 4,560.00 | 4,610.00 | 4,440.00 | 4,440.00 | 4,440.00 | -1.55% | 515,870 |
| Jul 23, 2025 | 4,590.00 | 4,665.00 | 4,465.00 | 4,510.00 | 4,510.00 | -1.53% | 655,997 |
| Jul 22, 2025 | 4,785.00 | 4,815.00 | 4,580.00 | 4,580.00 | 4,580.00 | -3.58% | 522,166 |
| Jul 21, 2025 | 4,830.00 | 4,870.00 | 4,700.00 | 4,750.00 | 4,750.00 | -0.52% | 417,848 |
| Jul 18, 2025 | 4,850.00 | 4,885.00 | 4,765.00 | 4,775.00 | 4,775.00 | -0.31% | 470,352 |
| Jul 17, 2025 | 4,885.00 | 5,000.00 | 4,765.00 | 4,790.00 | 4,790.00 | -1.44% | 765,419 |
| Jul 16, 2025 | 5,115.00 | 5,125.00 | 4,810.00 | 4,860.00 | 4,860.00 | -6.54% | 1,104,997 |
| Jul 15, 2025 | 5,120.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,200.00 | 1.27% | 362,887 |
| Jul 14, 2025 | 5,075.00 | 5,155.00 | 4,975.00 | 5,135.00 | 5,135.00 | 1.18% | 378,519 |
| Jul 11, 2025 | 5,150.00 | 5,155.00 | 5,055.00 | 5,075.00 | 5,075.00 | -1.55% | 404,101 |
| Jul 10, 2025 | 5,140.00 | 5,205.00 | 5,115.00 | 5,155.00 | 5,155.00 | 0.78% | 265,827 |
| Jul 9, 2025 | 5,055.00 | 5,125.00 | 5,000.00 | 5,115.00 | 5,115.00 | 1.19% | 310,782 |
| Jul 8, 2025 | 4,955.00 | 5,060.00 | 4,935.00 | 5,055.00 | 5,055.00 | 1.00% | 361,965 |
| Jul 7, 2025 | 5,065.00 | 5,100.00 | 4,950.00 | 5,005.00 | 5,005.00 | -2.44% | 310,740 |
| Jul 4, 2025 | 5,010.00 | 5,145.00 | 5,010.00 | 5,130.00 | 5,130.00 | 2.40% | 355,041 |
| Jul 3, 2025 | 5,020.00 | 5,105.00 | 4,960.00 | 5,010.00 | 5,010.00 | 0.60% | 564,454 |
| Jul 2, 2025 | 4,865.00 | 4,985.00 | 4,775.00 | 4,980.00 | 4,980.00 | 1.12% | 626,049 |
| Jul 1, 2025 | 4,800.00 | 4,925.00 | 4,725.00 | 4,925.00 | 4,925.00 | 3.79% | 496,088 |
| Jun 30, 2025 | 4,775.00 | 4,830.00 | 4,725.00 | 4,745.00 | 4,745.00 | -1.56% | 333,896 |
| Jun 27, 2025 | 4,775.00 | 4,850.00 | 4,700.00 | 4,820.00 | 4,820.00 | 2.01% | 484,896 |
| Jun 26, 2025 | 4,850.00 | 4,900.00 | 4,640.00 | 4,725.00 | 4,725.00 | 0.43% | 1,319,532 |
| Jun 25, 2025 | 4,750.00 | 4,825.00 | 4,575.00 | 4,705.00 | 4,705.00 | 0.97% | 757,270 |
| Jun 24, 2025 | 4,465.00 | 4,660.00 | 4,410.00 | 4,660.00 | 4,660.00 | 6.51% | 622,947 |
| Jun 23, 2025 | 4,280.00 | 4,410.00 | 4,280.00 | 4,375.00 | 4,375.00 | -1.24% | 459,682 |
| Jun 20, 2025 | 4,440.00 | 4,490.00 | 4,350.00 | 4,430.00 | 4,430.00 | -0.78% | 472,722 |
| Jun 19, 2025 | 4,560.00 | 4,575.00 | 4,355.00 | 4,465.00 | 4,465.00 | -2.40% | 710,972 |
| Jun 18, 2025 | 4,605.00 | 4,700.00 | 4,525.00 | 4,575.00 | 4,575.00 | -0.54% | 489,855 |
| Jun 17, 2025 | 4,675.00 | 4,710.00 | 4,565.00 | 4,600.00 | 4,600.00 | 0.33% | 530,678 |
| Jun 16, 2025 | 4,510.00 | 4,660.00 | 4,510.00 | 4,585.00 | 4,585.00 | 0.22% | 315,901 |
| Jun 13, 2025 | 4,495.00 | 4,615.00 | 4,380.00 | 4,575.00 | 4,575.00 | 0.66% | 521,322 |
| Jun 12, 2025 | 4,900.00 | 4,950.00 | 4,480.00 | 4,545.00 | 4,493.00 | -2.47% | 937,938 |
| Jun 11, 2025 | 4,410.00 | 4,740.00 | 4,410.00 | 4,660.00 | 4,606.69 | 6.39% | 754,599 |
| Jun 10, 2025 | 4,425.00 | 4,490.00 | 4,335.00 | 4,380.00 | 4,329.89 | 6.31% | 701,888 |
| Jun 9, 2025 | 4,190.00 | 4,190.00 | 4,095.00 | 4,120.00 | 4,072.87 | -0.12% | 276,940 |
| Jun 6, 2025 | 4,120.00 | 4,170.00 | 4,060.00 | 4,125.00 | 4,077.81 | -0.84% | 502,199 |
| Jun 5, 2025 | 4,025.00 | 4,160.00 | 3,990.00 | 4,160.00 | 4,112.41 | 3.35% | 704,304 |
| Jun 4, 2025 | 3,910.00 | 4,025.00 | 3,900.00 | 4,025.00 | 3,978.95 | 4.27% | 526,298 |
| Jun 3, 2025 | 3,985.00 | 4,015.00 | 3,845.00 | 3,860.00 | 3,815.84 | -2.15% | 353,993 |
| Jun 2, 2025 | 3,890.00 | 4,035.00 | 3,870.00 | 3,945.00 | 3,899.87 | 0.13% | 484,830 |
| May 29, 2025 | 3,865.00 | 3,975.00 | 3,840.00 | 3,940.00 | 3,894.93 | 4.23% | 760,967 |