Grand Fortune Securities Co.,Ltd (TPEX:6026)
Taiwan · Delayed Price · Currency is TWD 11.55
-0.05 (-0.43%)
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 | 11.60 | 11.80 | 11.50 | 11.55 | 11.55 | -0.43% | 362,890 |
| Aug 11, 2025 | 11.55 | 11.60 | 11.40 | 11.60 | 11.60 | 1.31% | 389,734 |
| Aug 8, 2025 | 11.30 | 11.50 | 11.30 | 11.45 | 11.45 | 1.33% | 635,049 |
| Aug 7, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 376,161 |
| Aug 6, 2025 | 11.35 | 11.40 | 11.30 | 11.30 | 11.30 | 0.44% | 339,078 |
| Aug 5, 2025 | 11.20 | 11.30 | 11.20 | 11.25 | 11.25 | 0.45% | 394,410 |
| Aug 4, 2025 | 11.05 | 11.25 | 11.05 | 11.20 | 11.20 | 0.45% | 518,087 |
| Aug 1, 2025 | 11.05 | 11.15 | 11.00 | 11.15 | 11.15 | 0.45% | 194,866 |
| Jul 31, 2025 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | -0.89% | 198,500 |
| Jul 30, 2025 | 11.15 | 11.20 | 11.10 | 11.20 | 11.20 | 0.45% | 404,563 |
| Jul 29, 2025 | 11.20 | 11.20 | 11.05 | 11.15 | 11.15 | - | 481,541 |
| Jul 28, 2025 | 11.15 | 11.25 | 11.10 | 11.15 | 11.15 | - | 235,799 |
| Jul 25, 2025 | 11.15 | 11.20 | 11.00 | 11.15 | 11.15 | 0.45% | 210,506 |
| Jul 24, 2025 | 11.15 | 11.20 | 11.10 | 11.10 | 11.10 | - | 211,477 |
| Jul 23, 2025 | 10.95 | 11.15 | 10.95 | 11.10 | 11.10 | 1.83% | 375,635 |
| Jul 22, 2025 | 11.00 | 11.05 | 10.90 | 10.90 | 10.90 | -0.91% | 784,019 |
| Jul 21, 2025 | 11.05 | 11.15 | 11.00 | 11.00 | 11.00 | -0.90% | 238,391 |
| Jul 18, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 333,730 |
| Jul 17, 2025 | 11.15 | 11.25 | 11.15 | 11.20 | 11.20 | 0.90% | 238,777 |
| Jul 16, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.45% | 156,014 |
| Jul 15, 2025 | 11.10 | 11.20 | 11.05 | 11.15 | 11.15 | 0.45% | 200,376 |
| Jul 14, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 278,148 |
| Jul 11, 2025 | 11.10 | 11.15 | 10.90 | 11.10 | 11.10 | -0.45% | 1,339,847 |
| Jul 10, 2025 | 10.85 | 11.30 | 10.85 | 11.15 | 11.15 | 1.83% | 1,157,708 |
| Jul 9, 2025 | 11.00 | 11.00 | 10.90 | 10.95 | 10.95 | 0.46% | 195,435 |
| Jul 8, 2025 | 10.95 | 11.00 | 10.85 | 10.90 | 10.90 | -0.91% | 677,090 |
| Jul 7, 2025 | 10.95 | 11.05 | 10.85 | 11.00 | 11.00 | 0.46% | 268,860 |
| Jul 4, 2025 | 11.05 | 11.05 | 10.95 | 10.95 | 10.95 | -0.90% | 249,432 |
| Jul 3, 2025 | 10.95 | 11.05 | 10.90 | 11.05 | 11.05 | 0.45% | 345,939 |
| Jul 2, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | - | 288,475 |
| Jul 1, 2025 | 10.95 | 11.05 | 10.90 | 11.00 | 11.00 | - | 247,995 |
| Jun 30, 2025 | 11.00 | 11.00 | 10.95 | 11.00 | 11.00 | -0.45% | 324,392 |
| Jun 27, 2025 | 11.05 | 11.05 | 10.95 | 11.05 | 11.05 | 0.91% | 321,823 |
| Jun 26, 2025 | 10.95 | 11.00 | 10.90 | 10.95 | 10.95 | 0.46% | 344,479 |
| Jun 25, 2025 | 11.05 | 11.05 | 10.85 | 10.90 | 10.90 | - | 410,003 |
| Jun 24, 2025 | 10.95 | 11.00 | 10.85 | 10.90 | 10.90 | 0.46% | 685,029 |
| Jun 23, 2025 | 10.90 | 10.90 | 10.70 | 10.85 | 10.85 | -1.81% | 740,617 |
| Jun 20, 2025 | 11.20 | 11.20 | 10.95 | 11.05 | 11.05 | -0.90% | 863,388 |
| Jun 19, 2025 | 11.25 | 11.25 | 11.05 | 11.15 | 11.15 | -0.89% | 543,940 |
| Jun 18, 2025 | 11.30 | 11.30 | 11.15 | 11.25 | 11.25 | -0.44% | 460,645 |
| Jun 17, 2025 | 11.50 | 11.50 | 11.25 | 11.30 | 11.30 | -1.74% | 803,410 |
| Jun 16, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | - | 667,614 |
| Jun 13, 2025 | 11.45 | 11.60 | 11.40 | 11.50 | 11.50 | -9.45% | 2,079,917 |
| Jun 12, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 11.60 | 0.40% | 2,837,843 |
| Jun 11, 2025 | 12.80 | 12.80 | 12.60 | 12.65 | 11.55 | -0.78% | 1,919,954 |
| Jun 10, 2025 | 12.75 | 12.90 | 12.70 | 12.75 | 11.65 | - | 2,646,870 |
| Jun 9, 2025 | 12.80 | 12.85 | 12.75 | 12.75 | 11.65 | - | 989,047 |
| Jun 6, 2025 | 12.70 | 12.85 | 12.70 | 12.75 | 11.65 | 0.79% | 947,805 |
| Jun 5, 2025 | 12.75 | 12.80 | 12.65 | 12.65 | 11.55 | -0.39% | 597,911 |
| Jun 4, 2025 | 12.55 | 12.70 | 12.55 | 12.70 | 11.60 | 1.20% | 611,452 |