King Polytechnic Engineering Co., Ltd. (TPEX:6122)
Taiwan · Delayed Price · Currency is TWD 46.85
-3.35 (-6.67%)
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 | 46.65 | 47.30 | 46.30 | 46.85 | 46.85 | -6.67% | 1,003,934 |
| Aug 11, 2025 | 49.70 | 51.10 | 49.50 | 50.20 | 46.93 | -4.74% | 1,668,229 |
| Aug 8, 2025 | 53.50 | 53.60 | 52.70 | 52.70 | 49.27 | -0.75% | 550,252 |
| Aug 7, 2025 | 53.80 | 53.80 | 53.00 | 53.10 | 49.65 | -0.19% | 268,999 |
| Aug 6, 2025 | 52.80 | 53.40 | 52.70 | 53.20 | 49.74 | 0.95% | 276,483 |
| Aug 5, 2025 | 53.70 | 53.70 | 52.70 | 52.70 | 49.27 | -1.50% | 362,591 |
| Aug 4, 2025 | 51.60 | 53.50 | 51.60 | 53.50 | 50.02 | 3.08% | 276,757 |
| Aug 1, 2025 | 51.00 | 52.50 | 51.00 | 51.90 | 48.52 | -0.19% | 156,189 |
| Jul 31, 2025 | 52.50 | 52.50 | 51.70 | 52.00 | 48.62 | -0.57% | 239,208 |
| Jul 30, 2025 | 52.50 | 52.70 | 52.00 | 52.30 | 48.90 | - | 162,714 |
| Jul 29, 2025 | 53.30 | 53.60 | 52.30 | 52.30 | 48.90 | -1.69% | 205,656 |
| Jul 28, 2025 | 53.80 | 53.80 | 53.10 | 53.20 | 49.74 | -1.12% | 220,893 |
| Jul 25, 2025 | 53.70 | 53.80 | 53.00 | 53.80 | 50.30 | 0.37% | 182,306 |
| Jul 24, 2025 | 54.40 | 54.80 | 53.60 | 53.60 | 50.11 | -1.29% | 211,139 |
| Jul 23, 2025 | 53.40 | 54.70 | 53.30 | 54.30 | 50.77 | 2.65% | 360,066 |
| Jul 22, 2025 | 54.70 | 54.90 | 52.90 | 52.90 | 49.46 | -3.29% | 557,066 |
| Jul 21, 2025 | 54.00 | 54.90 | 53.80 | 54.70 | 51.14 | 1.67% | 489,220 |
| Jul 18, 2025 | 54.60 | 54.70 | 53.50 | 53.80 | 50.30 | -0.37% | 394,560 |
| Jul 17, 2025 | 54.90 | 54.90 | 53.90 | 54.00 | 50.49 | - | 771,662 |
| Jul 16, 2025 | 53.10 | 54.90 | 53.10 | 54.00 | 50.49 | 3.25% | 1,451,343 |
| Jul 15, 2025 | 50.30 | 52.40 | 50.10 | 52.30 | 48.90 | 5.23% | 788,305 |
| Jul 14, 2025 | 49.70 | 50.10 | 49.65 | 49.70 | 46.47 | -0.60% | 116,332 |
| Jul 11, 2025 | 50.40 | 50.40 | 49.90 | 50.00 | 50.00 | - | 98,106 |
| Jul 10, 2025 | 49.85 | 50.40 | 49.80 | 50.00 | 50.00 | 0.30% | 143,962 |
| Jul 9, 2025 | 49.30 | 50.50 | 48.90 | 49.85 | 49.85 | 3.96% | 427,420 |
| Jul 8, 2025 | 48.10 | 48.15 | 47.20 | 47.95 | 47.95 | -0.93% | 195,267 |
| Jul 7, 2025 | 49.35 | 49.35 | 48.40 | 48.40 | 48.40 | -1.93% | 215,470 |
| Jul 4, 2025 | 49.35 | 49.50 | 49.15 | 49.35 | 49.35 | -0.10% | 97,106 |
| Jul 3, 2025 | 49.25 | 49.65 | 49.25 | 49.40 | 49.40 | - | 146,509 |
| Jul 2, 2025 | 49.85 | 50.10 | 49.35 | 49.40 | 49.40 | -0.40% | 91,462 |
| Jul 1, 2025 | 50.00 | 50.00 | 49.50 | 49.60 | 49.60 | 0.20% | 43,332 |
| Jun 30, 2025 | 49.90 | 50.00 | 49.30 | 49.50 | 49.50 | -1.20% | 103,523 |
| Jun 27, 2025 | 50.10 | 50.20 | 50.00 | 50.10 | 50.10 | - | 68,110 |
| Jun 26, 2025 | 50.60 | 51.00 | 49.95 | 50.10 | 50.10 | -0.79% | 165,507 |
| Jun 25, 2025 | 51.70 | 51.70 | 50.00 | 50.50 | 50.50 | 0.60% | 122,762 |
| Jun 24, 2025 | 50.20 | 50.50 | 50.00 | 50.20 | 50.20 | 0.80% | 49,072 |
| Jun 23, 2025 | 49.80 | 50.00 | 49.00 | 49.80 | 49.80 | -1.39% | 130,939 |
| Jun 20, 2025 | 51.20 | 51.20 | 50.50 | 50.50 | 50.50 | -1.37% | 94,435 |
| Jun 19, 2025 | 51.30 | 51.30 | 50.80 | 51.20 | 51.20 | -0.19% | 168,525 |
| Jun 18, 2025 | 51.10 | 51.40 | 51.00 | 51.30 | 51.30 | 0.39% | 123,804 |
| Jun 17, 2025 | 52.00 | 52.60 | 51.10 | 51.10 | 51.10 | -1.73% | 244,059 |
| Jun 16, 2025 | 51.40 | 52.00 | 51.10 | 52.00 | 52.00 | 0.39% | 116,433 |
| Jun 13, 2025 | 52.00 | 52.00 | 51.40 | 51.80 | 51.80 | 0.39% | 151,602 |
| Jun 12, 2025 | 51.40 | 51.90 | 51.20 | 51.60 | 51.60 | - | 98,207 |
| Jun 11, 2025 | 51.30 | 51.80 | 50.80 | 51.60 | 51.60 | 1.78% | 192,474 |
| Jun 10, 2025 | 51.40 | 51.40 | 50.70 | 50.70 | 50.70 | -1.55% | 195,221 |
| Jun 9, 2025 | 52.20 | 52.20 | 51.20 | 51.50 | 51.50 | -0.58% | 95,734 |
| Jun 6, 2025 | 51.70 | 51.90 | 51.10 | 51.80 | 51.80 | 0.58% | 139,265 |
| Jun 5, 2025 | 51.90 | 51.90 | 51.50 | 51.50 | 51.50 | -0.77% | 140,497 |
| Jun 4, 2025 | 52.30 | 52.60 | 51.70 | 51.90 | 51.90 | -0.38% | 128,342 |