Onyx Healthcare Inc. (TPEX:6569)
Taiwan · Delayed Price · Currency is TWD 106.50
+1.00 (0.95%)
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 | 105.50 | 107.50 | 105.00 | 106.50 | 106.50 | 0.95% | 29,134 |
| Aug 11, 2025 | 108.00 | 109.00 | 104.50 | 105.50 | 105.50 | -3.21% | 57,873 |
| Aug 8, 2025 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | -1.80% | 23,734 |
| Aug 7, 2025 | 111.00 | 112.50 | 111.00 | 111.00 | 111.00 | - | 15,599 |
| Aug 6, 2025 | 112.50 | 112.50 | 111.00 | 111.00 | 111.00 | -2.20% | 13,916 |
| Aug 5, 2025 | 112.50 | 115.00 | 112.50 | 113.50 | 113.50 | 1.34% | 51,676 |
| Aug 4, 2025 | 107.50 | 113.50 | 107.00 | 112.00 | 112.00 | 4.19% | 68,718 |
| Aug 1, 2025 | 105.00 | 108.00 | 104.00 | 107.50 | 107.50 | 0.94% | 22,507 |
| Jul 31, 2025 | 107.00 | 108.00 | 106.50 | 106.50 | 106.50 | -0.93% | 24,027 |
| Jul 30, 2025 | 109.00 | 109.50 | 107.50 | 107.50 | 107.50 | -1.38% | 52,231 |
| Jul 29, 2025 | 110.50 | 110.50 | 109.00 | 109.00 | 109.00 | -1.80% | 12,139 |
| Jul 28, 2025 | 110.00 | 112.00 | 109.50 | 111.00 | 111.00 | 0.45% | 7,238 |
| Jul 25, 2025 | 113.50 | 113.50 | 110.50 | 110.50 | 110.50 | - | 20,258 |
| Jul 24, 2025 | 109.50 | 110.50 | 109.00 | 110.50 | 110.50 | 0.91% | 14,455 |
| Jul 23, 2025 | 111.00 | 112.00 | 109.00 | 109.50 | 109.50 | 0.92% | 20,968 |
| Jul 22, 2025 | 114.00 | 114.00 | 108.50 | 108.50 | 108.50 | -3.13% | 59,179 |
| Jul 21, 2025 | 112.50 | 113.00 | 111.50 | 112.00 | 112.00 | -0.88% | 16,432 |
| Jul 18, 2025 | 114.00 | 115.00 | 113.00 | 113.00 | 113.00 | -1.31% | 20,302 |
| Jul 17, 2025 | 114.00 | 115.00 | 114.00 | 114.50 | 114.50 | 1.33% | 30,700 |
| Jul 16, 2025 | 112.00 | 113.50 | 112.00 | 113.00 | 113.00 | 1.35% | 25,566 |
| Jul 15, 2025 | 110.50 | 111.50 | 110.50 | 111.50 | 111.50 | 1.36% | 12,000 |
| Jul 14, 2025 | 114.00 | 114.00 | 110.00 | 110.00 | 110.00 | -3.51% | 47,658 |
| Jul 11, 2025 | 111.50 | 115.50 | 111.00 | 114.00 | 114.00 | 4.59% | 51,072 |
| Jul 10, 2025 | 108.50 | 113.50 | 107.50 | 109.00 | 109.00 | 2.35% | 102,900 |
| Jul 9, 2025 | 105.00 | 108.00 | 105.00 | 106.50 | 106.50 | 2.40% | 34,430 |
| Jul 8, 2025 | 108.00 | 108.00 | 103.50 | 104.00 | 104.00 | -4.59% | 84,277 |
| Jul 7, 2025 | 111.50 | 111.50 | 108.50 | 109.00 | 109.00 | -3.11% | 43,034 |
| Jul 4, 2025 | 115.50 | 115.50 | 112.50 | 112.50 | 112.50 | -2.17% | 37,104 |
| Jul 3, 2025 | 116.00 | 120.00 | 114.50 | 115.00 | 115.00 | -2.95% | 107,850 |
| Jul 2, 2025 | 118.50 | 120.50 | 118.00 | 118.50 | 114.54 | - | 26,021 |
| Jul 1, 2025 | 119.50 | 119.50 | 118.50 | 118.50 | 114.54 | -0.42% | 13,470 |
| Jun 30, 2025 | 120.50 | 120.50 | 119.00 | 119.00 | 115.02 | -1.24% | 8,340 |
| Jun 27, 2025 | 122.00 | 124.50 | 120.50 | 120.50 | 116.47 | -1.23% | 23,835 |
| Jun 26, 2025 | 123.00 | 123.50 | 122.00 | 122.00 | 117.92 | - | 8,800 |
| Jun 25, 2025 | 117.50 | 123.00 | 117.50 | 122.00 | 117.92 | 3.83% | 40,178 |
| Jun 24, 2025 | 117.00 | 118.50 | 115.50 | 117.50 | 113.57 | 2.17% | 30,872 |
| Jun 23, 2025 | 115.00 | 115.00 | 112.00 | 115.00 | 111.16 | - | 21,561 |
| Jun 20, 2025 | 118.00 | 118.00 | 114.50 | 115.00 | 111.16 | -2.54% | 58,255 |
| Jun 19, 2025 | 120.00 | 120.00 | 118.00 | 118.00 | 114.06 | -1.26% | 26,913 |
| Jun 18, 2025 | 118.50 | 121.50 | 118.00 | 119.50 | 115.51 | 1.27% | 43,356 |
| Jun 17, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 114.06 | - | 16,500 |
| Jun 16, 2025 | 117.50 | 118.00 | 116.00 | 118.00 | 114.06 | -1.26% | 30,851 |
| Jun 13, 2025 | 120.00 | 120.00 | 118.00 | 119.50 | 115.51 | -1.65% | 30,699 |
| Jun 12, 2025 | 123.00 | 124.00 | 121.00 | 121.50 | 117.44 | -0.82% | 26,071 |
| Jun 11, 2025 | 121.50 | 126.00 | 121.00 | 122.50 | 118.41 | 2.51% | 101,039 |
| Jun 10, 2025 | 119.00 | 121.00 | 119.00 | 119.50 | 115.51 | 1.27% | 29,828 |
| Jun 9, 2025 | 118.00 | 119.00 | 117.50 | 118.00 | 114.06 | 0.85% | 30,489 |
| Jun 6, 2025 | 117.00 | 118.00 | 116.50 | 117.00 | 113.09 | -0.43% | 19,162 |
| Jun 5, 2025 | 118.00 | 121.00 | 117.50 | 117.50 | 113.57 | -1.67% | 13,189 |
| Jun 4, 2025 | 116.50 | 120.00 | 116.50 | 119.50 | 115.51 | 2.14% | 15,059 |