Innodisk Corporation (TPEX:5289)
Taiwan · Delayed Price · Currency is TWD 241.00
+2.50 (1.05%)
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 | 239.50 | 246.00 | 239.50 | 245.00 | - | 2.73% | 371,193 |
| Aug 11, 2025 | 251.50 | 251.50 | 237.50 | 238.50 | 238.50 | -3.83% | 1,795,749 |
| Aug 8, 2025 | 238.00 | 253.00 | 237.00 | 248.00 | 248.00 | 6.21% | 1,838,726 |
| Aug 7, 2025 | 232.00 | 237.50 | 232.00 | 233.50 | 233.50 | 2.64% | 866,876 |
| Aug 6, 2025 | 229.50 | 233.00 | 225.50 | 227.50 | 227.50 | -1.30% | 391,120 |
| Aug 5, 2025 | 227.00 | 231.50 | 227.00 | 230.50 | 230.50 | 1.54% | 601,349 |
| Aug 4, 2025 | 226.50 | 227.50 | 223.00 | 227.00 | 227.00 | 0.22% | 262,529 |
| Aug 1, 2025 | 225.00 | 228.50 | 223.00 | 226.50 | 226.50 | -0.22% | 253,509 |
| Jul 31, 2025 | 228.50 | 230.00 | 226.00 | 227.00 | 227.00 | -0.66% | 266,286 |
| Jul 30, 2025 | 225.50 | 229.00 | 224.50 | 228.50 | 228.50 | 1.78% | 396,700 |
| Jul 29, 2025 | 226.50 | 227.50 | 224.00 | 224.50 | 224.50 | -0.66% | 229,189 |
| Jul 28, 2025 | 225.00 | 226.50 | 223.50 | 226.00 | 226.00 | 0.44% | 123,865 |
| Jul 25, 2025 | 226.00 | 226.50 | 224.50 | 225.00 | 225.00 | -0.44% | 137,984 |
| Jul 24, 2025 | 227.50 | 227.50 | 223.50 | 226.00 | 226.00 | 0.22% | 191,616 |
| Jul 23, 2025 | 223.00 | 226.50 | 223.00 | 225.50 | 225.50 | 1.81% | 214,480 |
| Jul 22, 2025 | 228.00 | 229.00 | 220.50 | 221.50 | 221.50 | -2.21% | 639,553 |
| Jul 21, 2025 | 226.50 | 228.50 | 224.00 | 226.50 | 226.50 | - | 598,974 |
| Jul 18, 2025 | 232.50 | 233.50 | 225.00 | 226.50 | 226.50 | -1.95% | 1,000,560 |
| Jul 17, 2025 | 230.00 | 233.00 | 228.50 | 231.00 | 231.00 | 0.65% | 745,579 |
| Jul 16, 2025 | 232.50 | 234.00 | 229.00 | 229.50 | 229.50 | -1.29% | 454,749 |
| Jul 15, 2025 | 228.50 | 232.50 | 227.50 | 232.50 | 232.50 | 2.20% | 217,418 |
| Jul 14, 2025 | 236.50 | 236.50 | 224.00 | 227.50 | 227.50 | -4.81% | 971,029 |
| Jul 11, 2025 | 244.50 | 244.50 | 238.00 | 239.00 | 239.00 | -1.24% | 366,216 |
| Jul 10, 2025 | 242.00 | 244.50 | 241.00 | 242.00 | 242.00 | -0.21% | 217,116 |
| Jul 9, 2025 | 240.50 | 243.50 | 236.50 | 242.50 | 242.50 | 1.68% | 222,738 |
| Jul 8, 2025 | 242.00 | 242.00 | 238.50 | 238.50 | 238.50 | -1.65% | 166,408 |
| Jul 7, 2025 | 247.50 | 247.50 | 240.00 | 242.50 | 242.50 | - | 224,649 |
| Jul 4, 2025 | 244.50 | 248.50 | 240.50 | 242.50 | 242.50 | -1.22% | 240,514 |
| Jul 3, 2025 | 242.50 | 247.50 | 242.50 | 245.50 | 245.50 | 2.08% | 347,913 |
| Jul 2, 2025 | 239.50 | 241.50 | 238.00 | 240.50 | 240.50 | 0.21% | 98,080 |
| Jul 1, 2025 | 236.50 | 243.00 | 236.50 | 240.00 | 240.00 | 1.27% | 241,361 |
| Jun 30, 2025 | 238.00 | 238.50 | 234.50 | 237.00 | 237.00 | -0.84% | 230,530 |
| Jun 27, 2025 | 243.50 | 244.50 | 238.00 | 239.00 | 239.00 | -1.85% | 241,871 |
| Jun 26, 2025 | 238.00 | 246.50 | 238.00 | 243.50 | 243.50 | 1.67% | 677,341 |
| Jun 25, 2025 | 235.50 | 240.00 | 234.50 | 239.50 | 239.50 | 2.35% | 256,231 |
| Jun 24, 2025 | 233.00 | 237.00 | 233.00 | 234.00 | 234.00 | 1.96% | 311,909 |
| Jun 23, 2025 | 231.50 | 232.00 | 227.50 | 229.50 | 229.50 | -2.55% | 433,810 |
| Jun 20, 2025 | 241.00 | 241.00 | 233.00 | 235.50 | 235.50 | -2.08% | 449,502 |
| Jun 19, 2025 | 251.00 | 251.00 | 239.00 | 240.50 | 240.50 | -3.02% | 889,845 |
| Jun 18, 2025 | 237.50 | 251.50 | 237.50 | 248.00 | 248.00 | 4.42% | 1,206,984 |
| Jun 17, 2025 | 238.50 | 241.00 | 236.00 | 237.50 | 237.50 | -0.21% | 164,517 |
| Jun 16, 2025 | 235.00 | 238.50 | 232.50 | 238.00 | 238.00 | 1.28% | 160,012 |
| Jun 13, 2025 | 244.00 | 244.00 | 234.00 | 235.00 | 235.00 | -3.89% | 525,602 |
| Jun 12, 2025 | 248.00 | 248.00 | 244.00 | 244.50 | 244.50 | -0.81% | 351,130 |
| Jun 11, 2025 | 245.00 | 249.00 | 245.00 | 246.50 | 246.50 | 2.07% | 754,293 |
| Jun 10, 2025 | 243.50 | 244.00 | 240.50 | 241.50 | 241.50 | -0.21% | 398,826 |
| Jun 9, 2025 | 247.50 | 247.50 | 240.00 | 242.00 | 242.00 | -1.02% | 513,207 |
| Jun 6, 2025 | 243.00 | 246.50 | 237.00 | 244.50 | 244.50 | 2.95% | 942,241 |
| Jun 5, 2025 | 234.00 | 241.50 | 232.00 | 237.50 | 237.50 | 2.15% | 566,552 |
| Jun 4, 2025 | 229.00 | 233.50 | 229.00 | 232.50 | 232.50 | 2.20% | 129,231 |