UNIC Technology Corp. (TPEX:5452)
Taiwan · Delayed Price · Currency is TWD 24.55
-0.45 (-1.80%)
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 | 25.00 | 25.10 | 24.50 | 24.55 | 24.55 | -1.80% | 1,077,378 |
| Aug 11, 2025 | 25.75 | 25.75 | 24.80 | 25.00 | 25.00 | -3.85% | 1,780,584 |
| Aug 8, 2025 | 24.50 | 26.70 | 24.10 | 26.00 | 26.00 | 7.00% | 5,112,228 |
| Aug 7, 2025 | 24.50 | 25.20 | 24.00 | 24.30 | 24.30 | 0.21% | 635,837 |
| Aug 6, 2025 | 24.20 | 24.35 | 23.95 | 24.25 | 24.25 | 0.83% | 293,257 |
| Aug 5, 2025 | 24.25 | 24.45 | 24.00 | 24.05 | 24.05 | 0.63% | 517,433 |
| Aug 4, 2025 | 24.05 | 24.60 | 23.40 | 23.90 | 23.90 | -0.42% | 510,736 |
| Aug 1, 2025 | 23.10 | 24.25 | 22.95 | 24.00 | 24.00 | 3.00% | 723,778 |
| Jul 31, 2025 | 23.75 | 23.75 | 23.15 | 23.30 | 23.30 | -0.64% | 296,711 |
| Jul 30, 2025 | 23.70 | 23.70 | 23.15 | 23.45 | 23.45 | - | 132,004 |
| Jul 29, 2025 | 23.75 | 23.85 | 23.20 | 23.45 | 23.45 | -1.26% | 375,235 |
| Jul 28, 2025 | 24.10 | 24.10 | 23.35 | 23.75 | 23.75 | 0.64% | 550,549 |
| Jul 25, 2025 | 23.60 | 23.90 | 23.40 | 23.60 | 23.60 | -0.84% | 215,047 |
| Jul 24, 2025 | 23.40 | 23.90 | 23.35 | 23.80 | 23.80 | 2.15% | 323,567 |
| Jul 23, 2025 | 22.70 | 23.60 | 22.45 | 23.30 | 23.30 | 4.25% | 544,801 |
| Jul 22, 2025 | 23.85 | 23.90 | 22.35 | 22.35 | 22.35 | -6.29% | 1,000,522 |
| Jul 21, 2025 | 24.00 | 24.20 | 23.85 | 23.85 | 23.85 | -0.62% | 256,189 |
| Jul 18, 2025 | 24.85 | 24.85 | 24.00 | 24.00 | 24.00 | -1.44% | 367,662 |
| Jul 17, 2025 | 24.00 | 24.85 | 24.00 | 24.35 | 24.35 | 0.83% | 521,266 |
| Jul 16, 2025 | 24.50 | 24.80 | 24.10 | 24.15 | 24.15 | 1.47% | 750,849 |
| Jul 15, 2025 | 23.50 | 24.05 | 23.50 | 23.80 | 23.80 | 1.71% | 251,725 |
| Jul 14, 2025 | 23.85 | 23.85 | 23.25 | 23.40 | 23.40 | -1.89% | 244,920 |
| Jul 11, 2025 | 23.85 | 24.20 | 23.65 | 23.85 | 23.85 | 0.42% | 319,097 |
| Jul 10, 2025 | 23.90 | 24.15 | 23.55 | 23.75 | 23.75 | -0.21% | 395,297 |
| Jul 9, 2025 | 24.45 | 24.45 | 23.80 | 23.80 | 23.80 | -2.26% | 474,375 |
| Jul 8, 2025 | 24.45 | 24.80 | 23.90 | 24.35 | 24.10 | -1.22% | 574,105 |
| Jul 7, 2025 | 25.05 | 25.05 | 24.50 | 24.65 | 24.40 | -2.57% | 274,826 |
| Jul 4, 2025 | 26.00 | 26.00 | 25.00 | 25.30 | 25.04 | -0.78% | 433,912 |
| Jul 3, 2025 | 25.70 | 25.85 | 25.50 | 25.50 | 25.24 | 0.39% | 295,052 |
| Jul 2, 2025 | 24.55 | 26.20 | 24.50 | 25.40 | 25.14 | 3.25% | 981,405 |
| Jul 1, 2025 | 25.00 | 25.25 | 24.60 | 24.60 | 24.35 | -0.81% | 587,872 |
| Jun 30, 2025 | 25.80 | 25.85 | 24.75 | 24.80 | 24.54 | -3.13% | 493,743 |
| Jun 27, 2025 | 25.85 | 25.85 | 25.45 | 25.60 | 25.34 | - | 308,448 |
| Jun 26, 2025 | 25.70 | 25.90 | 25.55 | 25.60 | 25.34 | 0.79% | 321,133 |
| Jun 25, 2025 | 25.50 | 25.60 | 25.25 | 25.40 | 25.14 | 0.99% | 317,568 |
| Jun 24, 2025 | 25.05 | 25.60 | 25.05 | 25.15 | 24.89 | 1.62% | 607,238 |
| Jun 23, 2025 | 24.65 | 24.80 | 24.00 | 24.75 | 24.50 | -0.40% | 321,124 |
| Jun 20, 2025 | 25.45 | 25.60 | 24.85 | 24.85 | 24.59 | -2.36% | 772,934 |
| Jun 19, 2025 | 26.20 | 26.20 | 25.45 | 25.45 | 25.19 | -2.86% | 572,774 |
| Jun 18, 2025 | 26.30 | 27.05 | 26.20 | 26.20 | 25.93 | -0.38% | 653,684 |
| Jun 17, 2025 | 26.15 | 27.30 | 26.10 | 26.30 | 26.03 | 1.15% | 1,396,094 |
| Jun 16, 2025 | 25.75 | 26.50 | 25.45 | 26.00 | 25.73 | 0.97% | 616,147 |
| Jun 13, 2025 | 27.00 | 27.00 | 25.40 | 25.75 | 25.49 | -4.28% | 1,254,216 |
| Jun 12, 2025 | 27.00 | 27.15 | 26.80 | 26.90 | 26.62 | -0.37% | 470,245 |
| Jun 11, 2025 | 27.50 | 27.50 | 26.95 | 27.00 | 26.72 | -0.18% | 342,770 |
| Jun 10, 2025 | 27.00 | 27.35 | 26.75 | 27.05 | 26.77 | 0.74% | 584,727 |
| Jun 9, 2025 | 27.95 | 27.95 | 26.30 | 26.85 | 26.57 | -3.07% | 1,539,177 |
| Jun 6, 2025 | 27.80 | 28.05 | 27.55 | 27.70 | 27.42 | -0.36% | 428,637 |
| Jun 5, 2025 | 27.90 | 28.65 | 27.80 | 27.80 | 27.51 | - | 829,805 |
| Jun 4, 2025 | 28.40 | 28.55 | 27.80 | 27.80 | 27.51 | -0.71% | 1,044,273 |